Chongqing road & bridge co.,ltd (SHA:600106)
China · Delayed Price · Currency is CNY 4.330
+0.040 (0.93%)
Aug 24, 2026, 3:00 PM CST
SHA:600106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.47 | 4.47 | 4.26 | 4.33 | 4.33 | 0.93% | 15,134,029 |
| Aug 21, 2026 | 4.32 | 4.32 | 4.24 | 4.29 | 4.29 | -0.69% | 8,169,695 |
| Aug 20, 2026 | 4.26 | 4.33 | 4.24 | 4.32 | 4.32 | 2.13% | 10,543,960 |
| Aug 19, 2026 | 4.34 | 4.37 | 4.21 | 4.23 | 4.23 | -3.20% | 9,754,654 |
| Aug 18, 2026 | 4.39 | 4.40 | 4.33 | 4.37 | 4.37 | -0.46% | 8,787,900 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.34 | 4.39 | 4.39 | -0.23% | 9,666,497 |
| Aug 14, 2026 | 4.44 | 4.47 | 4.35 | 4.40 | 4.40 | -0.90% | 10,835,458 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -1.99% | 10,076,597 |
| Aug 12, 2026 | 4.52 | 4.57 | 4.48 | 4.53 | 4.53 | 0.44% | 8,764,380 |
| Aug 11, 2026 | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | -1.10% | 7,668,208 |
| Aug 10, 2026 | 4.49 | 4.62 | 4.49 | 4.56 | 4.56 | 1.79% | 10,928,753 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.41 | 4.48 | 4.48 | -1.10% | 10,043,727 |
| Aug 6, 2026 | 4.56 | 4.56 | 4.44 | 4.53 | 4.53 | -0.88% | 11,857,100 |
| Aug 5, 2026 | 4.61 | 4.62 | 4.54 | 4.57 | 4.57 | -0.22% | 9,970,321 |
| Aug 4, 2026 | 4.66 | 4.69 | 4.57 | 4.58 | 4.58 | -1.72% | 16,009,640 |
| Aug 3, 2026 | 4.38 | 4.67 | 4.38 | 4.66 | 4.66 | 6.64% | 23,189,498 |
| Jul 31, 2026 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 1.16% | 9,354,855 |
| Jul 30, 2026 | 4.35 | 4.42 | 4.28 | 4.32 | 4.32 | -0.92% | 14,421,530 |
| Jul 29, 2026 | 4.24 | 4.38 | 4.24 | 4.36 | 4.36 | 3.07% | 14,236,800 |
| Jul 28, 2026 | 4.11 | 4.31 | 4.11 | 4.23 | 4.23 | 2.42% | 19,040,320 |
| Jul 27, 2026 | 4.01 | 4.17 | 4.01 | 4.13 | 4.13 | 2.74% | 13,143,780 |
| Jul 24, 2026 | 4.15 | 4.16 | 4.00 | 4.02 | 4.02 | -3.60% | 13,930,921 |
| Jul 23, 2026 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | 1.21% | 10,934,575 |
| Jul 22, 2026 | 4.20 | 4.26 | 4.09 | 4.12 | 4.12 | -2.37% | 15,532,870 |
| Jul 21, 2026 | 4.26 | 4.28 | 4.18 | 4.22 | 4.22 | -0.94% | 14,497,769 |
| Jul 20, 2026 | 4.31 | 4.41 | 4.20 | 4.26 | 4.26 | -1.39% | 18,517,287 |
| Jul 17, 2026 | 4.46 | 4.56 | 4.26 | 4.32 | 4.32 | -3.57% | 16,170,049 |
| Jul 16, 2026 | 4.39 | 4.53 | 4.32 | 4.48 | 4.48 | 1.59% | 12,632,840 |
| Jul 15, 2026 | 4.33 | 4.44 | 4.32 | 4.41 | 4.41 | 1.85% | 14,643,934 |
| Jul 14, 2026 | 4.34 | 4.36 | 4.27 | 4.33 | 4.33 | - | 11,176,530 |
| Jul 13, 2026 | 4.62 | 4.65 | 4.33 | 4.33 | 4.33 | -6.88% | 18,225,914 |
| Jul 10, 2026 | 4.55 | 4.71 | 4.44 | 4.65 | 4.65 | 4.17% | 19,104,660 |
| Jul 9, 2026 | 4.44 | 4.50 | 4.36 | 4.49 | 4.46 | 1.35% | 12,804,390 |
| Jul 8, 2026 | 4.43 | 4.48 | 4.35 | 4.43 | 4.40 | -0.45% | 10,158,934 |
| Jul 7, 2026 | 4.60 | 4.62 | 4.44 | 4.45 | 4.42 | -3.05% | 12,585,440 |
| Jul 6, 2026 | 4.62 | 4.67 | 4.58 | 4.59 | 4.56 | -0.43% | 9,278,593 |
| Jul 3, 2026 | 4.57 | 4.69 | 4.55 | 4.61 | 4.58 | 1.54% | 13,137,305 |
| Jul 2, 2026 | 4.62 | 4.67 | 4.51 | 4.54 | 4.51 | -1.30% | 11,394,606 |
| Jul 1, 2026 | 4.60 | 4.68 | 4.53 | 4.60 | 4.57 | 0.44% | 13,394,922 |
| Jun 30, 2026 | 4.63 | 4.77 | 4.55 | 4.58 | 4.55 | -1.51% | 14,506,761 |
| Jun 29, 2026 | 4.62 | 4.70 | 4.50 | 4.65 | 4.62 | 0.65% | 14,934,255 |
| Jun 26, 2026 | 4.91 | 4.91 | 4.61 | 4.62 | 4.59 | -4.55% | 15,803,750 |
| Jun 25, 2026 | 4.88 | 4.93 | 4.72 | 4.84 | 4.81 | -0.41% | 13,094,132 |
| Jun 24, 2026 | 4.97 | 4.97 | 4.76 | 4.86 | 4.83 | -2.21% | 19,206,615 |
| Jun 23, 2026 | 4.91 | 5.10 | 4.91 | 4.97 | 4.94 | -0.60% | 15,102,662 |
| Jun 22, 2026 | 5.12 | 5.15 | 4.84 | 5.00 | 4.97 | -2.72% | 22,178,663 |
| Jun 18, 2026 | 4.92 | 5.21 | 4.84 | 5.14 | 5.11 | 4.47% | 27,003,930 |
| Jun 17, 2026 | 5.00 | 5.02 | 4.89 | 4.92 | 4.89 | -1.60% | 12,444,800 |
| Jun 16, 2026 | 5.07 | 5.07 | 4.95 | 5.00 | 4.97 | -0.20% | 12,053,390 |
| Jun 15, 2026 | 5.03 | 5.08 | 4.98 | 5.01 | 4.98 | 0.20% | 10,884,500 |