Longjian Road&Bridge Co.,Ltd (SHA:600853)
China · Delayed Price · Currency is CNY 3.300
+0.020 (0.61%)
Aug 17, 2026, 3:00 PM CST
SHA:600853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 3.29 | 3.31 | 3.25 | 3.27 | 3.27 | -0.61% | 9,758,025 |
| Aug 3, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 2.49% | 10,951,097 |
| Jul 31, 2026 | 3.18 | 3.22 | 3.16 | 3.21 | 3.21 | 1.26% | 9,435,587 |
| Jul 30, 2026 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | - | 10,354,622 |
| Jul 29, 2026 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 1.60% | 8,891,804 |
| Jul 28, 2026 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | 0.32% | 6,535,800 |
| Jul 27, 2026 | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | 1.63% | 7,207,064 |
| 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 |