Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 9.03
+0.08 (0.89%)
Jul 31, 2026, 3:00 PM CST
SHA:600039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.99 | 9.04 | 8.78 | 9.03 | - | 0.89% | 16,626,460 |
| Jul 30, 2026 | 8.84 | 9.09 | 8.83 | 8.95 | 8.95 | 1.36% | 18,997,520 |
| Jul 29, 2026 | 8.80 | 8.95 | 8.75 | 8.83 | 8.83 | 1.03% | 15,425,573 |
| Jul 28, 2026 | 8.74 | 8.84 | 8.63 | 8.74 | 8.74 | 0.23% | 18,263,420 |
| Jul 27, 2026 | 8.82 | 8.90 | 8.69 | 8.72 | 8.72 | -1.02% | 17,333,477 |
| Jul 24, 2026 | 8.99 | 8.99 | 8.66 | 8.81 | 8.81 | -2.76% | 21,578,092 |
| Jul 23, 2026 | 9.23 | 9.53 | 9.09 | 9.52 | 9.06 | 3.14% | 27,755,136 |
| Jul 22, 2026 | 8.86 | 9.25 | 8.71 | 9.23 | 8.78 | 4.18% | 32,952,026 |
| Jul 21, 2026 | 8.80 | 9.26 | 8.78 | 8.86 | 8.43 | 0.23% | 37,508,122 |
| Jul 20, 2026 | 8.49 | 8.85 | 8.43 | 8.84 | 8.41 | 4.37% | 34,826,564 |
| Jul 17, 2026 | 8.33 | 8.54 | 8.30 | 8.47 | 8.06 | 2.67% | 21,229,371 |
| Jul 16, 2026 | 8.43 | 8.51 | 8.22 | 8.25 | 7.85 | -2.02% | 13,922,683 |
| Jul 15, 2026 | 8.40 | 8.50 | 8.35 | 8.42 | 8.01 | -0.24% | 13,494,209 |
| Jul 14, 2026 | 8.38 | 8.50 | 8.36 | 8.44 | 8.03 | 0.72% | 10,925,747 |
| Jul 13, 2026 | 8.44 | 8.58 | 8.36 | 8.38 | 7.98 | -0.71% | 14,729,841 |
| Jul 10, 2026 | 8.54 | 8.55 | 8.36 | 8.44 | 8.03 | -0.71% | 12,944,953 |
| Jul 9, 2026 | 8.70 | 8.74 | 8.45 | 8.50 | 8.09 | -2.63% | 15,332,821 |
| Jul 8, 2026 | 8.56 | 8.82 | 8.43 | 8.73 | 8.31 | 3.07% | 22,168,189 |
| Jul 7, 2026 | 8.47 | 8.67 | 8.39 | 8.47 | 8.06 | -1.05% | 19,303,174 |
| Jul 6, 2026 | 8.45 | 8.59 | 8.23 | 8.56 | 8.15 | 1.30% | 18,952,589 |
| Jul 3, 2026 | 8.26 | 8.49 | 8.23 | 8.45 | 8.04 | 2.05% | 16,939,400 |
| Jul 2, 2026 | 8.11 | 8.30 | 8.03 | 8.28 | 7.88 | 2.73% | 18,254,734 |
| Jul 1, 2026 | 7.82 | 8.12 | 7.76 | 8.06 | 7.67 | 3.07% | 16,709,803 |
| Jun 30, 2026 | 7.93 | 7.94 | 7.68 | 7.82 | 7.44 | -1.51% | 18,261,327 |
| Jun 29, 2026 | 7.93 | 8.04 | 7.75 | 7.94 | 7.56 | 0.13% | 15,782,288 |
| Jun 26, 2026 | 8.00 | 8.04 | 7.92 | 7.93 | 7.55 | -0.87% | 13,021,782 |
| Jun 25, 2026 | 8.12 | 8.13 | 7.94 | 8.00 | 7.61 | -0.99% | 17,244,209 |
| Jun 24, 2026 | 8.10 | 8.15 | 8.01 | 8.08 | 7.69 | -0.12% | 13,500,244 |
| Jun 23, 2026 | 8.15 | 8.20 | 8.05 | 8.09 | 7.70 | -0.98% | 19,168,116 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.03 | 8.17 | 7.78 | -1.21% | 23,530,731 |
| Jun 18, 2026 | 8.30 | 8.36 | 8.21 | 8.27 | 7.87 | -0.96% | 13,631,430 |
| Jun 17, 2026 | 8.31 | 8.38 | 8.21 | 8.35 | 7.95 | - | 14,938,160 |
| Jun 16, 2026 | 8.32 | 8.38 | 8.26 | 8.35 | 7.95 | 0.36% | 17,714,880 |
| Jun 15, 2026 | 8.27 | 8.37 | 8.17 | 8.32 | 7.92 | 0.85% | 19,163,500 |
| Jun 12, 2026 | 8.33 | 8.34 | 8.17 | 8.25 | 7.85 | -1.08% | 26,321,280 |
| Jun 11, 2026 | 8.30 | 8.40 | 8.25 | 8.34 | 7.94 | 0.36% | 15,050,660 |
| Jun 10, 2026 | 8.32 | 8.38 | 8.27 | 8.31 | 7.91 | -0.60% | 11,633,840 |
| Jun 9, 2026 | 8.45 | 8.56 | 8.29 | 8.36 | 7.96 | -1.07% | 15,479,101 |
| Jun 8, 2026 | 8.34 | 8.52 | 8.20 | 8.45 | 8.04 | 0.60% | 21,522,237 |
| Jun 5, 2026 | 8.37 | 8.44 | 8.26 | 8.40 | 7.99 | 0.96% | 16,577,220 |
| Jun 4, 2026 | 8.17 | 8.34 | 8.17 | 8.32 | 7.92 | 1.84% | 20,416,570 |
| Jun 3, 2026 | 8.46 | 8.47 | 8.12 | 8.17 | 7.78 | -3.66% | 25,865,060 |
| Jun 2, 2026 | 8.45 | 8.58 | 8.43 | 8.48 | 8.07 | 0.12% | 23,860,760 |
| Jun 1, 2026 | 8.75 | 8.77 | 8.43 | 8.47 | 8.06 | -3.31% | 29,443,400 |
| May 29, 2026 | 8.80 | 8.88 | 8.67 | 8.76 | 8.34 | 0.11% | 38,717,370 |
| May 28, 2026 | 8.79 | 8.83 | 8.63 | 8.75 | 8.33 | -0.46% | 22,518,590 |
| May 27, 2026 | 8.57 | 8.81 | 8.51 | 8.79 | 8.37 | 2.57% | 44,733,240 |
| May 26, 2026 | 8.25 | 8.59 | 8.23 | 8.57 | 8.16 | 3.13% | 41,796,050 |
| May 25, 2026 | 8.10 | 8.33 | 8.01 | 8.31 | 7.91 | 2.59% | 40,400,230 |
| May 22, 2026 | 8.08 | 8.19 | 7.91 | 8.10 | 7.71 | 0.25% | 43,605,330 |