Longjian Road&Bridge Co.,Ltd (SHA:600853)
China · Delayed Price · Currency is CNY 4.000
-0.030 (-0.74%)
Aug 22, 2025, 2:45 PM CST
SHA:600853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | 1.26% | 35,245,899 |
| Aug 20, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 19,540,371 |
| Aug 19, 2025 | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | -0.50% | 19,884,724 |
| Aug 18, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 30,423,930 |
| Aug 15, 2025 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 21,750,463 |
| Aug 14, 2025 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | 0.25% | 36,874,989 |
| Aug 13, 2025 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | -1.00% | 28,967,889 |
| Aug 12, 2025 | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | -0.75% | 35,381,619 |
| Aug 11, 2025 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | 1.77% | 51,901,749 |
| Aug 8, 2025 | 3.85 | 4.03 | 3.84 | 3.95 | 3.95 | 0.25% | 58,347,610 |
| Aug 7, 2025 | 3.90 | 4.11 | 3.88 | 3.94 | 3.94 | 5.07% | 83,507,737 |
| Aug 6, 2025 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.79% | 19,187,432 |
| Aug 5, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.80% | 16,524,192 |
| Aug 4, 2025 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | -0.27% | 12,761,680 |
| Aug 1, 2025 | 3.75 | 3.77 | 3.72 | 3.76 | 3.76 | 0.27% | 17,507,727 |
| Jul 31, 2025 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 22,653,830 |
| Jul 30, 2025 | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.26% | 24,996,520 |
| Jul 29, 2025 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | -0.52% | 29,370,558 |
| Jul 28, 2025 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | -0.78% | 37,485,660 |
| Jul 25, 2025 | 3.92 | 3.95 | 3.82 | 3.84 | 3.84 | -4.00% | 60,205,443 |
| Jul 24, 2025 | 3.92 | 4.18 | 3.84 | 4.00 | 4.00 | -1.23% | 89,682,138 |
| Jul 23, 2025 | 4.20 | 4.43 | 4.04 | 4.05 | 4.05 | 0.25% | 165,615,158 |
| Jul 22, 2025 | 3.80 | 4.08 | 3.70 | 4.04 | 4.04 | 6.32% | 104,531,838 |
| Jul 21, 2025 | 3.66 | 3.82 | 3.66 | 3.80 | 3.80 | 5.26% | 61,239,278 |
| Jul 18, 2025 | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | - | 10,178,232 |
| Jul 17, 2025 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.28% | 10,647,608 |
| Jul 16, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 10,204,756 |
| Jul 15, 2025 | 3.66 | 3.67 | 3.58 | 3.62 | 3.62 | -1.09% | 14,883,688 |
| Jul 14, 2025 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | 0.83% | 10,858,190 |
| Jul 11, 2025 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | -0.27% | 11,956,028 |
| Jul 10, 2025 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 14,409,053 |
| Jul 9, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 12,449,990 |
| Jul 8, 2025 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | 0.85% | 11,564,658 |
| Jul 7, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 0.85% | 11,313,330 |
| Jul 4, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 8,841,904 |
| Jul 3, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | -1.12% | 9,083,800 |
| Jul 2, 2025 | 3.55 | 3.56 | 3.53 | 3.56 | 3.52 | 0.28% | 9,299,391 |
| Jul 1, 2025 | 3.54 | 3.55 | 3.52 | 3.55 | 3.51 | 0.28% | 9,158,648 |
| Jun 30, 2025 | 3.53 | 3.55 | 3.52 | 3.54 | 3.50 | 0.28% | 8,270,864 |
| Jun 27, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.49 | 1.44% | 13,511,884 |
| Jun 26, 2025 | 3.50 | 3.50 | 3.47 | 3.48 | 3.44 | -0.57% | 7,530,980 |
| Jun 25, 2025 | 3.49 | 3.50 | 3.46 | 3.50 | 3.46 | 0.29% | 9,334,184 |
| Jun 24, 2025 | 3.44 | 3.50 | 3.43 | 3.49 | 3.45 | 2.35% | 13,798,917 |
| Jun 23, 2025 | 3.35 | 3.44 | 3.34 | 3.41 | 3.37 | 0.89% | 9,350,773 |
| Jun 20, 2025 | 3.36 | 3.40 | 3.35 | 3.38 | 3.34 | 0.90% | 8,606,387 |
| Jun 19, 2025 | 3.41 | 3.43 | 3.35 | 3.35 | 3.31 | -2.05% | 10,985,772 |
| Jun 18, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.38 | -1.16% | 7,470,287 |
| Jun 17, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.42 | - | 5,777,300 |
| Jun 16, 2025 | 3.43 | 3.47 | 3.42 | 3.46 | 3.42 | - | 7,447,161 |
| Jun 13, 2025 | 3.52 | 3.52 | 3.44 | 3.46 | 3.42 | -1.98% | 12,948,800 |