Longjian Road&Bridge Co.,Ltd (SHA:600853)
China · Delayed Price · Currency is CNY 3.620
+0.140 (4.02%)
Oct 21, 2026, 3:00 PM CST
SHA:600853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.49 | 3.68 | 3.45 | 3.62 | 3.62 | 4.02% | 58,541,924 |
| Oct 20, 2026 | 3.59 | 3.64 | 3.42 | 3.48 | 3.48 | -1.69% | 49,454,003 |
| Oct 19, 2026 | 3.62 | 3.76 | 3.52 | 3.54 | 3.54 | -1.39% | 87,763,400 |
| Oct 16, 2026 | 3.40 | 3.69 | 3.32 | 3.59 | 3.59 | 7.16% | 95,506,824 |
| Oct 15, 2026 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -4.01% | 50,357,869 |
| Oct 14, 2026 | 3.60 | 3.78 | 3.46 | 3.49 | 3.49 | -4.38% | 91,933,169 |
| Oct 13, 2026 | 3.30 | 3.65 | 3.27 | 3.65 | 3.65 | 9.94% | 69,554,947 |
| Oct 12, 2026 | 3.33 | 3.37 | 3.30 | 3.32 | 3.32 | -0.30% | 8,120,980 |
| Oct 9, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 1.22% | 9,530,680 |
| Oct 8, 2026 | 3.31 | 3.38 | 3.28 | 3.29 | 3.29 | -0.90% | 7,187,512 |
| Sep 30, 2026 | 3.31 | 3.33 | 3.26 | 3.32 | 3.32 | 0.91% | 10,674,828 |
| Sep 29, 2026 | 3.23 | 3.32 | 3.21 | 3.29 | 3.29 | 1.54% | 10,131,860 |
| Sep 28, 2026 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | -0.61% | 8,466,680 |
| Sep 24, 2026 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | - | 5,862,952 |
| Sep 23, 2026 | 3.27 | 3.31 | 3.24 | 3.26 | 3.26 | -0.31% | 7,671,236 |
| Sep 22, 2026 | 3.31 | 3.36 | 3.25 | 3.27 | 3.27 | -1.51% | 10,255,820 |
| Sep 21, 2026 | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | 1.84% | 8,874,452 |
| Sep 18, 2026 | 3.27 | 3.30 | 3.25 | 3.26 | 3.26 | -0.61% | 7,674,090 |
| Sep 17, 2026 | 3.24 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 6,685,360 |
| Sep 16, 2026 | 3.24 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 7,218,552 |
| Sep 15, 2026 | 3.33 | 3.33 | 3.23 | 3.24 | 3.24 | -2.99% | 8,437,043 |
| Sep 14, 2026 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | 0.30% | 7,850,347 |
| Sep 11, 2026 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -2.35% | 9,091,537 |
| Sep 10, 2026 | 3.40 | 3.42 | 3.38 | 3.41 | 3.41 | -0.29% | 7,023,292 |
| Sep 9, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | -0.58% | 8,662,356 |
| Sep 8, 2026 | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | 2.08% | 9,955,144 |
| Sep 7, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.30% | 7,160,340 |
| Sep 4, 2026 | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | 0.90% | 9,160,474 |
| Sep 3, 2026 | 3.40 | 3.43 | 3.35 | 3.35 | 3.35 | -1.47% | 8,848,569 |
| Sep 2, 2026 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | -0.29% | 9,479,517 |
| Sep 1, 2026 | 3.37 | 3.44 | 3.34 | 3.41 | 3.41 | 1.19% | 11,620,320 |
| Aug 31, 2026 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | - | 7,730,041 |
| Aug 28, 2026 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 0.90% | 8,598,708 |
| Aug 27, 2026 | 3.37 | 3.37 | 3.30 | 3.34 | 3.34 | -0.89% | 8,906,616 |
| Aug 26, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | 1.20% | 9,251,968 |
| Aug 25, 2026 | 3.25 | 3.34 | 3.24 | 3.33 | 3.33 | 1.83% | 10,479,290 |
| Aug 24, 2026 | 3.27 | 3.28 | 3.22 | 3.27 | 3.27 | 0.62% | 11,579,000 |
| Aug 21, 2026 | 3.29 | 3.30 | 3.19 | 3.25 | 3.25 | -1.52% | 14,284,410 |
| Aug 20, 2026 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | 2.17% | 8,306,776 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 8,136,900 |
| Aug 18, 2026 | 3.30 | 3.32 | 3.27 | 3.28 | 3.28 | -0.61% | 7,219,793 |
| Aug 17, 2026 | 3.28 | 3.33 | 3.23 | 3.30 | 3.30 | 0.61% | 7,176,001 |
| Aug 14, 2026 | 3.30 | 3.31 | 3.24 | 3.28 | 3.28 | - | 8,544,660 |
| Aug 13, 2026 | 3.29 | 3.35 | 3.24 | 3.28 | 3.28 | -0.61% | 11,697,796 |
| Aug 12, 2026 | 3.24 | 3.30 | 3.23 | 3.30 | 3.30 | 1.85% | 8,122,205 |
| Aug 11, 2026 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.61% | 6,486,284 |
| Aug 10, 2026 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | 1.87% | 11,348,176 |
| Aug 7, 2026 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | -1.23% | 9,836,572 |
| Aug 6, 2026 | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | 0.31% | 8,269,626 |
| Aug 5, 2026 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | -1.22% | 10,315,068 |