Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 8.02
-0.17 (-2.08%)
May 6, 2026, 3:00 PM CST
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.65 | 8.69 | 8.10 | 8.19 | 8.19 | -6.29% | 67,351,519 |
| Apr 29, 2026 | 8.97 | 8.99 | 8.68 | 8.74 | 8.74 | -3.10% | 37,085,189 |
| Apr 28, 2026 | 9.10 | 9.14 | 8.60 | 9.02 | 9.02 | -1.10% | 49,021,873 |
| Apr 27, 2026 | 9.79 | 9.81 | 9.10 | 9.12 | 9.12 | -8.80% | 69,870,550 |
| Apr 24, 2026 | 9.98 | 10.13 | 9.96 | 10.00 | 10.00 | -0.40% | 18,668,460 |
| Apr 23, 2026 | 9.95 | 10.15 | 9.95 | 10.04 | 10.04 | 0.30% | 15,477,209 |
| Apr 22, 2026 | 9.98 | 10.04 | 9.88 | 10.01 | 10.01 | 0.30% | 19,061,086 |
| Apr 21, 2026 | 9.99 | 10.28 | 9.84 | 9.98 | 9.98 | 1.11% | 25,928,460 |
| Apr 20, 2026 | 9.69 | 10.02 | 9.65 | 9.87 | 9.87 | 2.07% | 23,022,166 |
| Apr 17, 2026 | 9.56 | 9.70 | 9.56 | 9.67 | 9.67 | 0.62% | 13,060,667 |
| Apr 16, 2026 | 9.50 | 9.61 | 9.46 | 9.61 | 9.61 | 1.16% | 18,895,790 |
| Apr 15, 2026 | 9.43 | 9.59 | 9.38 | 9.50 | 9.50 | 0.74% | 19,211,557 |
| Apr 14, 2026 | 9.28 | 9.46 | 9.21 | 9.43 | 9.43 | 2.06% | 16,663,930 |
| Apr 13, 2026 | 9.41 | 9.41 | 9.15 | 9.24 | 9.24 | -1.81% | 19,235,890 |
| Apr 10, 2026 | 9.45 | 9.50 | 9.38 | 9.41 | 9.41 | - | 16,556,480 |
| Apr 9, 2026 | 9.62 | 9.71 | 9.40 | 9.41 | 9.41 | -2.79% | 16,139,580 |
| Apr 8, 2026 | 9.54 | 9.68 | 9.49 | 9.68 | 9.68 | 2.00% | 22,458,162 |
| Apr 7, 2026 | 9.59 | 9.64 | 9.47 | 9.49 | 9.49 | -0.52% | 15,045,550 |
| Apr 3, 2026 | 9.60 | 9.69 | 9.50 | 9.54 | 9.54 | -0.63% | 16,822,870 |
| Apr 2, 2026 | 9.45 | 9.67 | 9.40 | 9.60 | 9.60 | 1.48% | 22,984,640 |
| Apr 1, 2026 | 10.11 | 10.16 | 9.42 | 9.46 | 9.46 | -6.06% | 37,554,180 |
| Mar 31, 2026 | 10.06 | 10.27 | 10.06 | 10.07 | 10.07 | -0.30% | 15,879,630 |
| Mar 30, 2026 | 9.93 | 10.17 | 9.65 | 10.10 | 10.10 | 1.61% | 24,198,810 |
| Mar 27, 2026 | 9.88 | 10.01 | 9.81 | 9.94 | 9.94 | 0.30% | 16,093,414 |
| Mar 26, 2026 | 9.94 | 10.01 | 9.88 | 9.91 | 9.91 | - | 21,044,010 |
| Mar 25, 2026 | 9.69 | 9.92 | 9.63 | 9.91 | 9.91 | 2.48% | 18,093,900 |
| Mar 24, 2026 | 9.46 | 9.70 | 9.36 | 9.67 | 9.67 | 3.31% | 19,710,853 |
| Mar 23, 2026 | 9.57 | 9.68 | 9.31 | 9.36 | 9.36 | -4.00% | 23,863,730 |
| Mar 20, 2026 | 9.58 | 9.79 | 9.56 | 9.75 | 9.75 | 1.99% | 18,694,386 |
| Mar 19, 2026 | 9.59 | 9.80 | 9.51 | 9.56 | 9.56 | -1.24% | 20,747,500 |
| Mar 18, 2026 | 9.86 | 9.89 | 9.48 | 9.68 | 9.68 | -1.83% | 25,461,186 |
| Mar 17, 2026 | 10.02 | 10.12 | 9.86 | 9.86 | 9.86 | -1.89% | 16,351,547 |
| Mar 16, 2026 | 9.96 | 10.12 | 9.84 | 10.05 | 10.05 | 1.01% | 23,176,290 |
| Mar 13, 2026 | 9.83 | 10.19 | 9.83 | 9.95 | 9.95 | 0.81% | 19,910,740 |
| Mar 12, 2026 | 9.95 | 9.98 | 9.76 | 9.87 | 9.87 | -0.50% | 14,160,330 |
| Mar 11, 2026 | 9.99 | 10.05 | 9.90 | 9.92 | 9.92 | -0.90% | 13,526,336 |
| Mar 10, 2026 | 10.12 | 10.19 | 9.89 | 10.01 | 10.01 | - | 24,462,900 |
| Mar 9, 2026 | 10.55 | 10.58 | 9.98 | 10.01 | 10.01 | -5.39% | 34,448,540 |
| Mar 6, 2026 | 10.42 | 10.63 | 10.33 | 10.58 | 10.58 | 1.34% | 25,821,010 |
| Mar 5, 2026 | 10.13 | 10.47 | 10.11 | 10.44 | 10.44 | 2.96% | 25,951,920 |
| Mar 4, 2026 | 10.00 | 10.22 | 9.86 | 10.14 | 10.14 | 0.70% | 26,349,680 |
| Mar 3, 2026 | 10.10 | 10.24 | 10.00 | 10.07 | 10.07 | -0.79% | 26,816,470 |
| Mar 2, 2026 | 9.95 | 10.28 | 9.81 | 10.15 | 10.15 | 2.11% | 29,910,920 |
| Feb 27, 2026 | 9.84 | 10.13 | 9.76 | 9.94 | 9.94 | 1.22% | 21,386,630 |
| Feb 26, 2026 | 9.68 | 9.83 | 9.68 | 9.82 | 9.82 | 1.13% | 13,989,220 |
| Feb 25, 2026 | 9.73 | 9.90 | 9.65 | 9.71 | 9.71 | 0.31% | 27,520,608 |
| Feb 24, 2026 | 9.57 | 9.72 | 9.47 | 9.68 | 9.68 | 1.36% | 20,089,748 |
| Feb 13, 2026 | 9.66 | 9.66 | 9.53 | 9.55 | 9.55 | -0.93% | 10,756,690 |
| Feb 12, 2026 | 9.78 | 9.80 | 9.57 | 9.64 | 9.64 | -1.13% | 11,373,740 |
| Feb 11, 2026 | 9.88 | 9.88 | 9.71 | 9.75 | 9.75 | -1.02% | 11,744,510 |