Longjian Road&Bridge Co.,Ltd (SHA:600853)
China · Delayed Price · Currency is CNY 3.700
-0.070 (-1.86%)
May 22, 2026, 3:00 PM CST
SHA:600853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.77 | 3.79 | 3.67 | 3.70 | 3.70 | -1.86% | 16,011,280 |
| May 21, 2026 | 3.88 | 3.93 | 3.77 | 3.77 | 3.77 | -5.04% | 35,121,100 |
| May 20, 2026 | 3.94 | 4.12 | 3.91 | 3.97 | 3.97 | 2.85% | 35,347,590 |
| May 19, 2026 | 3.82 | 3.87 | 3.79 | 3.86 | 3.86 | 0.26% | 17,599,170 |
| May 18, 2026 | 4.09 | 4.12 | 3.80 | 3.85 | 3.85 | -6.78% | 50,126,450 |
| May 15, 2026 | 4.08 | 4.22 | 4.03 | 4.13 | 4.13 | 1.98% | 34,221,950 |
| May 14, 2026 | 4.09 | 4.24 | 4.03 | 4.05 | 4.05 | -0.98% | 29,846,950 |
| May 13, 2026 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | 0.25% | 14,417,360 |
| May 12, 2026 | 4.04 | 4.11 | 4.00 | 4.08 | 4.08 | 1.75% | 19,906,640 |
| May 11, 2026 | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | -0.99% | 12,403,710 |
| May 8, 2026 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.25% | 11,769,180 |
| May 7, 2026 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 0.76% | 9,938,580 |
| May 6, 2026 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.25% | 10,604,090 |
| Apr 30, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 8,580,490 |
| Apr 29, 2026 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | 0.76% | 8,343,363 |
| Apr 28, 2026 | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | -0.51% | 8,628,588 |
| Apr 27, 2026 | 3.94 | 4.04 | 3.93 | 3.96 | 3.96 | - | 17,619,210 |
| Apr 24, 2026 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.49% | 9,963,600 |
| Apr 23, 2026 | 4.04 | 4.07 | 3.99 | 4.02 | 4.02 | -1.23% | 13,264,810 |
| Apr 22, 2026 | 3.98 | 4.12 | 3.96 | 4.07 | 4.07 | 2.01% | 23,340,880 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 7,907,292 |
| Apr 20, 2026 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | 1.01% | 11,988,820 |
| Apr 17, 2026 | 3.99 | 3.99 | 3.94 | 3.96 | 3.96 | -0.75% | 7,315,315 |
| Apr 16, 2026 | 3.96 | 4.00 | 3.93 | 3.99 | 3.99 | 0.76% | 9,050,193 |
| Apr 15, 2026 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 8,086,200 |
| Apr 14, 2026 | 3.96 | 3.98 | 3.92 | 3.97 | 3.97 | 0.76% | 7,787,796 |
| Apr 13, 2026 | 3.95 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 9,929,736 |
| Apr 10, 2026 | 3.92 | 4.01 | 3.91 | 3.96 | 3.96 | 1.28% | 14,755,080 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.89 | 3.91 | 3.91 | -2.49% | 13,147,820 |
| Apr 8, 2026 | 3.87 | 4.04 | 3.86 | 4.01 | 4.01 | 4.97% | 20,239,720 |
| Apr 7, 2026 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | 1.87% | 10,530,220 |
| Apr 3, 2026 | 3.91 | 3.92 | 3.74 | 3.75 | 3.75 | -4.09% | 11,930,640 |
| Apr 2, 2026 | 3.97 | 4.01 | 3.88 | 3.91 | 3.91 | -2.01% | 13,168,260 |
| Apr 1, 2026 | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -0.25% | 14,788,970 |
| Mar 31, 2026 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.27% | 17,711,060 |
| Mar 30, 2026 | 3.90 | 3.96 | 3.86 | 3.95 | 3.95 | 0.51% | 11,238,740 |
| Mar 27, 2026 | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | 1.29% | 11,527,130 |
| Mar 26, 2026 | 3.93 | 3.94 | 3.86 | 3.88 | 3.88 | -1.27% | 11,712,050 |
| Mar 25, 2026 | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | 2.34% | 16,442,460 |
| Mar 24, 2026 | 3.75 | 3.84 | 3.69 | 3.84 | 3.84 | 4.35% | 16,185,760 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.66 | 3.68 | 3.68 | -6.60% | 18,238,060 |
| Mar 20, 2026 | 4.01 | 4.04 | 3.93 | 3.94 | 3.94 | -1.75% | 13,139,040 |
| Mar 19, 2026 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -2.20% | 16,846,420 |
| Mar 18, 2026 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | -0.24% | 17,169,460 |
| Mar 17, 2026 | 4.17 | 4.21 | 4.11 | 4.11 | 4.11 | -1.67% | 25,312,240 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.15 | 4.18 | 4.18 | -3.91% | 48,770,120 |
| Mar 13, 2026 | 4.16 | 4.41 | 4.13 | 4.35 | 4.35 | 4.57% | 78,990,370 |
| Mar 12, 2026 | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | 0.24% | 12,155,030 |
| Mar 11, 2026 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | - | 9,980,153 |
| Mar 10, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | 1.72% | 12,584,950 |