Chongqing road & bridge co.,ltd (SHA:600106)
China · Delayed Price · Currency is CNY 5.39
-0.04 (-0.74%)
May 28, 2026, 3:00 PM CST
SHA:600106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.41 | 5.45 | 5.26 | 5.39 | 5.39 | -0.74% | 15,779,910 |
| May 27, 2026 | 5.59 | 5.65 | 5.40 | 5.43 | 5.43 | -1.81% | 14,662,300 |
| May 26, 2026 | 5.56 | 5.58 | 5.44 | 5.53 | 5.53 | -1.43% | 13,901,960 |
| May 25, 2026 | 5.61 | 5.73 | 5.54 | 5.61 | 5.61 | -0.88% | 14,831,930 |
| May 22, 2026 | 5.55 | 5.72 | 5.55 | 5.66 | 5.66 | 2.35% | 15,069,490 |
| May 21, 2026 | 5.85 | 5.89 | 5.50 | 5.53 | 5.53 | -6.11% | 33,652,750 |
| May 20, 2026 | 5.85 | 5.93 | 5.74 | 5.89 | 5.89 | 0.17% | 17,536,020 |
| May 19, 2026 | 5.87 | 5.92 | 5.84 | 5.88 | 5.88 | 0.17% | 11,781,950 |
| May 18, 2026 | 5.91 | 5.96 | 5.82 | 5.87 | 5.87 | -0.68% | 16,225,460 |
| May 15, 2026 | 5.98 | 6.09 | 5.75 | 5.91 | 5.91 | -0.84% | 31,609,070 |
| May 14, 2026 | 6.02 | 6.17 | 5.96 | 5.96 | 5.96 | -1.00% | 33,247,790 |
| May 13, 2026 | 6.01 | 6.12 | 5.98 | 6.02 | 6.02 | 0.17% | 16,557,950 |
| May 12, 2026 | 6.02 | 6.10 | 5.94 | 6.01 | 6.01 | -0.83% | 21,214,250 |
| May 11, 2026 | 6.11 | 6.13 | 6.00 | 6.06 | 6.06 | -0.82% | 21,528,940 |
| May 8, 2026 | 6.06 | 6.18 | 6.02 | 6.11 | 6.11 | 0.49% | 21,613,750 |
| May 7, 2026 | 6.10 | 6.15 | 6.05 | 6.08 | 6.08 | -0.65% | 18,117,250 |
| May 6, 2026 | 5.93 | 6.31 | 5.93 | 6.12 | 6.12 | 3.03% | 38,433,380 |
| Apr 30, 2026 | 6.01 | 6.05 | 5.85 | 5.94 | 5.94 | -1.16% | 32,186,500 |
| Apr 29, 2026 | 6.09 | 6.19 | 6.00 | 6.01 | 6.01 | -1.31% | 20,006,670 |
| Apr 28, 2026 | 6.12 | 6.12 | 6.05 | 6.09 | 6.09 | -0.49% | 12,066,080 |
| Apr 27, 2026 | 6.05 | 6.27 | 6.04 | 6.12 | 6.12 | 1.32% | 17,276,210 |
| Apr 24, 2026 | 6.05 | 6.15 | 6.04 | 6.04 | 6.04 | -1.15% | 12,959,070 |
| Apr 23, 2026 | 6.17 | 6.24 | 6.04 | 6.11 | 6.11 | -2.24% | 21,815,120 |
| Apr 22, 2026 | 6.09 | 6.35 | 6.09 | 6.25 | 6.25 | 1.63% | 22,897,500 |
| Apr 21, 2026 | 6.08 | 6.17 | 6.01 | 6.15 | 6.15 | 0.49% | 15,539,120 |
| Apr 20, 2026 | 6.24 | 6.24 | 6.07 | 6.12 | 6.12 | -1.77% | 21,859,800 |
| Apr 17, 2026 | 6.13 | 6.30 | 6.11 | 6.23 | 6.23 | 1.63% | 23,524,800 |
| Apr 16, 2026 | 6.06 | 6.17 | 6.04 | 6.13 | 6.13 | 1.16% | 12,511,700 |
| Apr 15, 2026 | 6.15 | 6.17 | 6.05 | 6.06 | 6.06 | -1.14% | 14,808,500 |
| Apr 14, 2026 | 6.19 | 6.24 | 6.11 | 6.13 | 6.13 | -0.16% | 16,991,330 |
| Apr 13, 2026 | 6.13 | 6.20 | 6.07 | 6.14 | 6.14 | -0.65% | 18,871,950 |
| Apr 10, 2026 | 5.93 | 6.22 | 5.91 | 6.18 | 6.18 | 4.22% | 39,527,480 |
| Apr 9, 2026 | 6.00 | 6.02 | 5.91 | 5.93 | 5.93 | -1.82% | 17,841,220 |
| Apr 8, 2026 | 5.99 | 6.06 | 5.95 | 6.04 | 6.04 | 0.67% | 32,040,590 |
| Apr 7, 2026 | 5.86 | 6.11 | 5.74 | 6.00 | 6.00 | 2.21% | 47,503,040 |
| Apr 3, 2026 | 5.34 | 5.87 | 5.32 | 5.87 | 5.87 | 9.93% | 36,759,330 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.32 | 5.34 | 5.34 | -2.91% | 9,631,942 |
| Apr 1, 2026 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 1.66% | 7,795,872 |
| Mar 31, 2026 | 5.45 | 5.55 | 5.41 | 5.41 | 5.41 | -0.92% | 8,933,136 |
| Mar 30, 2026 | 5.42 | 5.48 | 5.39 | 5.46 | 5.46 | -0.36% | 7,828,378 |
| Mar 27, 2026 | 5.39 | 5.49 | 5.36 | 5.48 | 5.48 | 0.74% | 8,359,940 |
| Mar 26, 2026 | 5.51 | 5.58 | 5.43 | 5.44 | 5.44 | -1.27% | 11,503,940 |
| Mar 25, 2026 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 2.04% | 12,687,610 |
| Mar 24, 2026 | 5.33 | 5.40 | 5.26 | 5.40 | 5.40 | 2.86% | 13,751,570 |
| Mar 23, 2026 | 5.37 | 5.50 | 5.22 | 5.25 | 5.25 | -3.31% | 22,906,390 |
| Mar 20, 2026 | 5.65 | 5.68 | 5.38 | 5.43 | 5.43 | -3.89% | 21,855,680 |
| Mar 19, 2026 | 5.81 | 5.86 | 5.62 | 5.65 | 5.65 | -3.75% | 14,816,550 |
| Mar 18, 2026 | 5.90 | 5.93 | 5.81 | 5.87 | 5.87 | -0.51% | 8,550,205 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.89 | 5.90 | 5.90 | -1.01% | 8,224,304 |
| Mar 16, 2026 | 5.96 | 5.98 | 5.90 | 5.96 | 5.96 | -0.17% | 9,179,686 |