Longjian Road&Bridge Co.,Ltd (SHA:600853)
China · Delayed Price · Currency is CNY 3.060
-0.100 (-3.16%)
Jul 24, 2026, 3:00 PM CST
SHA:600853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.15 | 3.17 | 3.06 | 3.06 | 3.06 | -3.16% | 7,829,022 |
| Jul 23, 2026 | 3.07 | 3.17 | 3.06 | 3.16 | 3.16 | 2.60% | 11,054,452 |
| Jul 22, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 10,131,173 |
| Jul 21, 2026 | 3.14 | 3.16 | 3.05 | 3.08 | 3.08 | -1.31% | 14,236,696 |
| Jul 20, 2026 | 3.21 | 3.26 | 3.12 | 3.16 | 3.12 | -1.25% | 13,723,848 |
| Jul 17, 2026 | 3.25 | 3.31 | 3.19 | 3.20 | 3.16 | -0.93% | 13,351,280 |
| Jul 16, 2026 | 3.23 | 3.25 | 3.19 | 3.23 | 3.19 | - | 6,991,000 |
| Jul 15, 2026 | 3.16 | 3.25 | 3.15 | 3.23 | 3.19 | 1.89% | 10,934,060 |
| Jul 14, 2026 | 3.10 | 3.19 | 3.09 | 3.17 | 3.13 | 1.93% | 11,880,612 |
| Jul 13, 2026 | 3.10 | 3.16 | 3.08 | 3.11 | 3.07 | -0.64% | 9,030,796 |
| Jul 10, 2026 | 3.03 | 3.16 | 2.98 | 3.13 | 3.09 | 3.30% | 13,088,276 |
| Jul 9, 2026 | 3.09 | 3.11 | 3.01 | 3.03 | 2.99 | -1.94% | 9,325,428 |
| Jul 8, 2026 | 3.09 | 3.11 | 3.04 | 3.09 | 3.05 | 0.32% | 8,606,898 |
| Jul 7, 2026 | 3.17 | 3.18 | 3.07 | 3.08 | 3.04 | -2.84% | 8,049,492 |
| Jul 6, 2026 | 3.18 | 3.22 | 3.15 | 3.17 | 3.13 | -0.31% | 7,234,296 |
| Jul 3, 2026 | 3.12 | 3.20 | 3.11 | 3.18 | 3.14 | 2.25% | 8,734,672 |
| Jul 2, 2026 | 3.09 | 3.17 | 3.09 | 3.11 | 3.07 | - | 8,324,212 |
| Jul 1, 2026 | 3.05 | 3.14 | 3.02 | 3.11 | 3.07 | 2.30% | 10,726,249 |
| Jun 30, 2026 | 3.08 | 3.10 | 3.00 | 3.04 | 3.00 | -1.30% | 7,095,180 |
| Jun 29, 2026 | 3.03 | 3.11 | 2.98 | 3.08 | 3.04 | 0.65% | 8,998,920 |
| Jun 26, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.02 | -2.24% | 7,558,964 |
| Jun 25, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.09 | -1.57% | 7,045,592 |
| Jun 24, 2026 | 3.28 | 3.28 | 3.15 | 3.18 | 3.14 | -3.05% | 7,501,409 |
| Jun 23, 2026 | 3.21 | 3.37 | 3.20 | 3.28 | 3.24 | 1.23% | 8,945,016 |
| Jun 22, 2026 | 3.20 | 3.25 | 3.08 | 3.24 | 3.20 | 0.62% | 10,425,172 |
| Jun 18, 2026 | 3.23 | 3.25 | 3.18 | 3.22 | 3.18 | -0.92% | 5,821,046 |
| Jun 17, 2026 | 3.31 | 3.34 | 3.23 | 3.25 | 3.21 | -2.99% | 9,004,540 |
| Jun 16, 2026 | 3.36 | 3.36 | 3.27 | 3.35 | 3.31 | -0.30% | 10,518,890 |
| Jun 15, 2026 | 3.37 | 3.42 | 3.33 | 3.36 | 3.32 | -0.30% | 12,631,970 |
| Jun 12, 2026 | 3.33 | 3.39 | 3.31 | 3.37 | 3.33 | 1.81% | 14,057,080 |
| Jun 11, 2026 | 3.40 | 3.40 | 3.27 | 3.31 | 3.27 | -3.50% | 12,246,120 |
| Jun 10, 2026 | 3.48 | 3.52 | 3.40 | 3.43 | 3.39 | -0.87% | 9,255,472 |
| Jun 9, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | 3.42 | -1.14% | 8,185,756 |
| Jun 8, 2026 | 3.58 | 3.62 | 3.44 | 3.50 | 3.46 | -3.58% | 12,222,780 |
| Jun 5, 2026 | 3.49 | 3.64 | 3.49 | 3.63 | 3.59 | 3.12% | 11,209,390 |
| Jun 4, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.48 | -1.40% | 6,557,123 |
| Jun 3, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | 3.53 | -1.38% | 5,488,774 |
| Jun 2, 2026 | 3.70 | 3.70 | 3.60 | 3.62 | 3.58 | -1.63% | 6,950,300 |
| Jun 1, 2026 | 3.60 | 3.71 | 3.60 | 3.68 | 3.63 | 2.22% | 9,822,142 |
| May 29, 2026 | 3.59 | 3.65 | 3.58 | 3.60 | 3.56 | 0.28% | 8,761,984 |
| May 28, 2026 | 3.58 | 3.60 | 3.52 | 3.59 | 3.55 | 0.84% | 8,203,379 |
| May 27, 2026 | 3.58 | 3.64 | 3.55 | 3.56 | 3.52 | -0.84% | 6,159,008 |
| May 26, 2026 | 3.62 | 3.64 | 3.56 | 3.59 | 3.55 | -1.64% | 7,630,212 |
| May 25, 2026 | 3.70 | 3.73 | 3.65 | 3.65 | 3.60 | -1.35% | 10,091,980 |
| May 22, 2026 | 3.77 | 3.79 | 3.67 | 3.70 | 3.65 | -1.86% | 16,011,280 |
| May 21, 2026 | 3.88 | 3.93 | 3.77 | 3.77 | 3.72 | -5.04% | 35,121,100 |
| May 20, 2026 | 3.94 | 4.12 | 3.91 | 3.97 | 3.92 | 2.85% | 35,347,590 |
| May 19, 2026 | 3.82 | 3.87 | 3.79 | 3.86 | 3.81 | 0.26% | 17,599,170 |
| May 18, 2026 | 4.09 | 4.12 | 3.80 | 3.85 | 3.80 | -6.78% | 50,126,450 |
| May 15, 2026 | 4.08 | 4.22 | 4.03 | 4.13 | 4.08 | 1.98% | 34,221,950 |