Chongqing road & bridge co.,ltd (SHA:600106)
China · Delayed Price · Currency is CNY 4.190
+0.020 (0.48%)
Oct 26, 2026, 3:00 PM CST
SHA:600106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.15 | 4.22 | 4.13 | 4.19 | 4.19 | 0.48% | 9,446,000 |
| Oct 23, 2026 | 4.07 | 4.18 | 3.95 | 4.17 | 4.17 | 1.96% | 13,511,273 |
| Oct 22, 2026 | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -1.92% | 6,590,661 |
| Oct 21, 2026 | 4.24 | 4.28 | 4.15 | 4.17 | 4.17 | -1.65% | 6,655,796 |
| Oct 20, 2026 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | 0.47% | 6,186,709 |
| Oct 19, 2026 | 4.22 | 4.23 | 4.14 | 4.22 | 4.22 | -0.47% | 7,324,000 |
| Oct 16, 2026 | 4.23 | 4.31 | 4.19 | 4.24 | 4.24 | 0.95% | 8,360,000 |
| Oct 15, 2026 | 4.35 | 4.36 | 4.18 | 4.20 | 4.20 | -4.55% | 14,385,430 |
| Oct 14, 2026 | 4.52 | 4.56 | 4.39 | 4.40 | 4.40 | -3.08% | 9,424,535 |
| Oct 13, 2026 | 4.45 | 4.57 | 4.43 | 4.54 | 4.54 | 0.89% | 9,726,579 |
| Oct 12, 2026 | 4.51 | 4.58 | 4.48 | 4.50 | 4.50 | -0.44% | 10,123,990 |
| Oct 9, 2026 | 4.52 | 4.57 | 4.38 | 4.52 | 4.52 | - | 12,988,176 |
| Oct 8, 2026 | 4.50 | 4.54 | 4.47 | 4.52 | 4.52 | 0.22% | 8,801,300 |
| Sep 30, 2026 | 4.45 | 4.54 | 4.40 | 4.51 | 4.51 | 1.35% | 10,119,838 |
| Sep 29, 2026 | 4.31 | 4.52 | 4.29 | 4.45 | 4.45 | 3.25% | 15,572,420 |
| Sep 28, 2026 | 4.43 | 4.46 | 4.26 | 4.31 | 4.31 | -3.36% | 11,657,668 |
| Sep 24, 2026 | 4.49 | 4.66 | 4.45 | 4.46 | 4.46 | -0.67% | 15,527,245 |
| Sep 23, 2026 | 4.47 | 4.56 | 4.42 | 4.49 | 4.49 | 0.22% | 11,467,489 |
| Sep 22, 2026 | 4.46 | 4.51 | 4.42 | 4.48 | 4.48 | 0.22% | 8,037,662 |
| Sep 21, 2026 | 4.45 | 4.48 | 4.41 | 4.47 | 4.47 | 0.68% | 8,632,917 |
| Sep 18, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.44 | 0.23% | 7,775,591 |
| Sep 17, 2026 | 4.40 | 4.46 | 4.35 | 4.43 | 4.43 | 0.68% | 9,638,022 |
| Sep 16, 2026 | 4.34 | 4.46 | 4.30 | 4.40 | 4.40 | 1.15% | 10,646,037 |
| Sep 15, 2026 | 4.46 | 4.48 | 4.30 | 4.35 | 4.35 | -2.68% | 10,781,399 |
| Sep 14, 2026 | 4.57 | 4.60 | 4.47 | 4.47 | 4.47 | -2.83% | 7,987,299 |
| Sep 11, 2026 | 4.60 | 4.61 | 4.47 | 4.60 | 4.60 | -0.65% | 16,119,373 |
| Sep 10, 2026 | 4.63 | 4.68 | 4.58 | 4.63 | 4.63 | -0.22% | 8,073,714 |
| Sep 9, 2026 | 4.60 | 4.65 | 4.59 | 4.64 | 4.64 | - | 8,775,711 |
| Sep 8, 2026 | 4.58 | 4.64 | 4.57 | 4.64 | 4.64 | 0.87% | 12,257,210 |
| Sep 7, 2026 | 4.60 | 4.63 | 4.55 | 4.60 | 4.60 | -0.65% | 10,283,891 |
| Sep 4, 2026 | 4.59 | 4.69 | 4.56 | 4.63 | 4.63 | 1.31% | 16,337,767 |
| Sep 3, 2026 | 4.63 | 4.67 | 4.53 | 4.57 | 4.57 | -1.08% | 14,878,687 |
| Sep 2, 2026 | 4.49 | 4.71 | 4.42 | 4.62 | 4.62 | 2.44% | 29,370,780 |
| Sep 1, 2026 | 4.40 | 4.60 | 4.38 | 4.51 | 4.51 | 2.50% | 17,936,122 |
| Aug 31, 2026 | 4.43 | 4.43 | 4.34 | 4.40 | 4.40 | -0.68% | 11,003,096 |
| Aug 28, 2026 | 4.35 | 4.45 | 4.32 | 4.43 | 4.43 | 1.84% | 12,727,993 |
| Aug 27, 2026 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | 0.46% | 10,421,470 |
| Aug 26, 2026 | 4.26 | 4.36 | 4.25 | 4.33 | 4.33 | 1.41% | 10,208,650 |
| Aug 25, 2026 | 4.29 | 4.30 | 4.17 | 4.27 | 4.27 | -1.39% | 15,425,830 |
| 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 |