Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 8.44
+0.01 (0.12%)
Oct 23, 2026, 9:30 AM CST
SHA:600039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | 0.12% | 48,600 |
| Oct 22, 2026 | 8.63 | 8.65 | 8.43 | 8.43 | 8.43 | -2.20% | 22,132,979 |
| Oct 21, 2026 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -1.60% | 12,376,790 |
| Oct 20, 2026 | 8.87 | 8.98 | 8.66 | 8.76 | 8.76 | -1.68% | 20,530,426 |
| Oct 19, 2026 | 8.86 | 9.13 | 8.78 | 8.91 | 8.91 | 1.37% | 23,746,480 |
| Oct 16, 2026 | 8.99 | 9.07 | 8.76 | 8.79 | 8.79 | -2.16% | 25,128,080 |
| Oct 15, 2026 | 9.19 | 9.23 | 8.93 | 9.02 | 8.98 | -1.10% | 25,791,168 |
| Oct 14, 2026 | 9.02 | 9.28 | 8.97 | 9.12 | 9.08 | 1.33% | 16,540,740 |
| Oct 13, 2026 | 8.96 | 9.19 | 8.94 | 9.00 | 8.96 | 0.11% | 20,824,669 |
| Oct 12, 2026 | 8.85 | 9.01 | 8.85 | 8.99 | 8.95 | 1.70% | 15,361,360 |
| Oct 9, 2026 | 8.89 | 8.97 | 8.81 | 8.84 | 8.80 | -0.56% | 17,265,580 |
| Oct 8, 2026 | 8.80 | 8.91 | 8.70 | 8.89 | 8.85 | 1.83% | 18,168,252 |
| Sep 30, 2026 | 8.78 | 8.80 | 8.64 | 8.73 | 8.70 | 0.46% | 14,469,886 |
| Sep 29, 2026 | 8.65 | 8.75 | 8.53 | 8.69 | 8.66 | 0.81% | 17,679,833 |
| Sep 28, 2026 | 8.58 | 8.67 | 8.53 | 8.62 | 8.59 | 0.12% | 14,596,006 |
| Sep 24, 2026 | 8.60 | 8.74 | 8.56 | 8.61 | 8.58 | -0.58% | 19,002,602 |
| Sep 23, 2026 | 8.75 | 8.85 | 8.64 | 8.66 | 8.63 | -1.25% | 12,790,756 |
| Sep 22, 2026 | 8.76 | 8.95 | 8.69 | 8.77 | 8.73 | -0.23% | 18,129,820 |
| Sep 21, 2026 | 8.72 | 8.83 | 8.63 | 8.79 | 8.75 | 0.92% | 14,694,022 |
| Sep 18, 2026 | 8.86 | 8.89 | 8.70 | 8.71 | 8.68 | -1.14% | 18,128,864 |
| Sep 17, 2026 | 8.81 | 8.86 | 8.75 | 8.81 | 8.77 | -0.23% | 11,906,342 |
| Sep 16, 2026 | 8.95 | 9.02 | 8.77 | 8.83 | 8.79 | -1.45% | 12,009,500 |
| Sep 15, 2026 | 9.10 | 9.16 | 8.94 | 8.96 | 8.92 | -1.97% | 13,469,800 |
| Sep 14, 2026 | 8.97 | 9.22 | 8.97 | 9.14 | 9.10 | 0.88% | 13,632,204 |
| Sep 11, 2026 | 9.23 | 9.23 | 9.04 | 9.06 | 9.02 | -1.52% | 15,418,633 |
| Sep 10, 2026 | 9.20 | 9.32 | 9.16 | 9.20 | 9.16 | -0.43% | 8,586,020 |
| Sep 9, 2026 | 9.22 | 9.30 | 9.14 | 9.24 | 9.20 | 0.33% | 12,888,128 |
| Sep 8, 2026 | 9.17 | 9.36 | 9.17 | 9.21 | 9.17 | -0.22% | 15,994,177 |
| Sep 7, 2026 | 9.11 | 9.30 | 9.11 | 9.23 | 9.19 | 0.76% | 26,288,520 |
| Sep 4, 2026 | 9.28 | 9.39 | 9.10 | 9.16 | 9.12 | -1.19% | 27,266,561 |
| Sep 3, 2026 | 9.48 | 9.58 | 9.22 | 9.27 | 9.23 | -2.63% | 34,223,463 |
| Sep 2, 2026 | 9.55 | 9.63 | 9.36 | 9.52 | 9.48 | -0.42% | 35,881,961 |
| Sep 1, 2026 | 9.07 | 9.66 | 9.07 | 9.56 | 9.52 | 5.52% | 54,526,838 |
| Aug 31, 2026 | 8.99 | 9.21 | 8.81 | 9.06 | 9.02 | 2.72% | 46,875,898 |
| Aug 28, 2026 | 8.62 | 8.88 | 8.59 | 8.82 | 8.78 | 1.38% | 19,622,498 |
| Aug 27, 2026 | 8.62 | 8.70 | 8.51 | 8.70 | 8.67 | 0.23% | 14,705,119 |
| Aug 26, 2026 | 8.58 | 8.73 | 8.55 | 8.68 | 8.65 | 1.17% | 15,908,672 |
| Aug 25, 2026 | 8.57 | 8.69 | 8.53 | 8.58 | 8.55 | 0.35% | 11,215,050 |
| Aug 24, 2026 | 8.39 | 8.56 | 8.30 | 8.55 | 8.52 | 2.52% | 15,997,129 |
| Aug 21, 2026 | 8.31 | 8.39 | 8.29 | 8.34 | 8.31 | -0.12% | 9,769,776 |
| Aug 20, 2026 | 8.48 | 8.61 | 8.33 | 8.35 | 8.32 | -1.76% | 16,526,828 |
| Aug 19, 2026 | 8.49 | 8.64 | 8.45 | 8.50 | 8.47 | 0.71% | 16,447,943 |
| Aug 18, 2026 | 8.47 | 8.54 | 8.41 | 8.44 | 8.41 | -0.35% | 13,241,480 |
| Aug 17, 2026 | 8.41 | 8.50 | 8.26 | 8.47 | 8.44 | 1.44% | 16,205,642 |
| Aug 14, 2026 | 8.39 | 8.40 | 8.31 | 8.35 | 8.32 | -0.36% | 7,121,462 |
| Aug 13, 2026 | 8.41 | 8.50 | 8.35 | 8.38 | 8.35 | -0.48% | 12,870,113 |
| Aug 12, 2026 | 8.53 | 8.57 | 8.38 | 8.42 | 8.39 | -1.29% | 10,393,950 |
| Aug 11, 2026 | 8.48 | 8.71 | 8.41 | 8.53 | 8.50 | 0.95% | 20,114,600 |
| Aug 10, 2026 | 8.33 | 8.58 | 8.27 | 8.45 | 8.42 | 1.32% | 20,176,538 |
| Aug 7, 2026 | 8.54 | 8.54 | 8.32 | 8.34 | 8.31 | -2.34% | 19,582,936 |