Zhengping Road & Bridge Construction Co.,Ltd. (SHA:603843)
China · Delayed Price · Currency is CNY 9.00
+0.20 (2.27%)
May 22, 2026, 3:00 PM CST
SHA:603843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.87 | 9.18 | 8.85 | 9.00 | 9.00 | 2.27% | 14,255,800 |
| May 21, 2026 | 8.87 | 9.10 | 8.78 | 8.80 | 8.80 | -2.98% | 17,137,815 |
| May 20, 2026 | 8.71 | 9.16 | 8.31 | 9.07 | 9.07 | 4.01% | 28,496,435 |
| May 19, 2026 | 8.84 | 8.95 | 8.67 | 8.72 | 8.72 | -2.79% | 17,758,800 |
| May 18, 2026 | 8.96 | 9.21 | 8.93 | 8.97 | 8.97 | -1.43% | 13,114,840 |
| May 15, 2026 | 8.99 | 9.26 | 8.87 | 9.10 | 9.10 | 0.11% | 18,862,800 |
| May 14, 2026 | 8.97 | 9.37 | 8.68 | 9.09 | 9.09 | -0.44% | 28,259,680 |
| May 13, 2026 | 9.43 | 9.49 | 9.13 | 9.13 | 9.13 | -4.99% | 28,242,080 |
| May 12, 2026 | 9.85 | 9.85 | 9.41 | 9.61 | 9.61 | 2.45% | 30,376,280 |
| May 11, 2026 | 9.18 | 9.60 | 9.00 | 9.38 | 9.38 | -0.21% | 26,752,660 |
| May 8, 2026 | 8.99 | 9.40 | 8.52 | 9.40 | 9.40 | 5.03% | 43,074,980 |
| May 7, 2026 | 9.60 | 9.79 | 8.95 | 8.95 | 8.95 | -4.99% | 49,330,540 |
| May 6, 2026 | 9.42 | 9.42 | 9.23 | 9.42 | 9.42 | 5.02% | 21,303,400 |
| Apr 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.04% | 1,402,640 |
| Apr 29, 2026 | 8.54 | 8.54 | 8.40 | 8.54 | 8.54 | 5.04% | 11,772,745 |
| Apr 28, 2026 | 7.89 | 8.13 | 7.58 | 8.13 | 8.13 | 5.04% | 24,068,100 |
| Apr 27, 2026 | 7.99 | 8.28 | 7.74 | 7.74 | 7.74 | -4.21% | 25,970,880 |
| Apr 24, 2026 | 7.80 | 8.54 | 7.80 | 8.08 | 8.08 | -1.58% | 39,044,586 |
| Apr 23, 2026 | 8.46 | 8.59 | 8.20 | 8.21 | 8.21 | -3.18% | 20,344,360 |
| Apr 22, 2026 | 8.70 | 8.80 | 8.01 | 8.48 | 8.48 | 0.71% | 39,199,840 |
| Apr 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.99% | 2,361,080 |
| Apr 20, 2026 | 7.69 | 8.02 | 7.69 | 8.02 | 8.02 | 4.97% | 20,396,920 |
| Apr 17, 2026 | 7.38 | 7.97 | 7.38 | 7.64 | 7.64 | - | 35,534,420 |
| Apr 16, 2026 | 7.64 | 7.94 | 7.64 | 7.64 | 7.64 | -4.98% | 40,054,500 |
| Apr 15, 2026 | 8.50 | 8.62 | 8.04 | 8.04 | 8.04 | -4.96% | 25,000,080 |
| Apr 14, 2026 | 8.46 | 8.78 | 8.46 | 8.46 | 8.46 | -5.05% | 30,740,420 |
| Apr 13, 2026 | 9.18 | 9.58 | 8.91 | 8.91 | 8.91 | -5.01% | 33,228,400 |
| Apr 10, 2026 | 9.54 | 9.65 | 8.88 | 9.38 | 9.38 | 1.96% | 38,962,360 |
| Apr 9, 2026 | 8.32 | 9.20 | 8.32 | 9.20 | 9.20 | 5.02% | 28,917,586 |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 4,744,700 |
| Apr 7, 2026 | 9.66 | 9.66 | 9.22 | 9.22 | 9.22 | -4.95% | 16,434,340 |
| Apr 3, 2026 | 8.84 | 9.74 | 8.83 | 9.70 | 9.70 | 4.53% | 34,269,301 |
| Mar 26, 2026 | 8.67 | 9.28 | 8.67 | 9.28 | 9.28 | 4.98% | 30,131,410 |
| Mar 25, 2026 | 9.15 | 9.40 | 8.59 | 8.84 | 8.84 | -1.23% | 47,144,300 |
| Mar 24, 2026 | 8.68 | 8.95 | 8.56 | 8.95 | 8.95 | 5.05% | 26,752,000 |
| Mar 23, 2026 | 7.85 | 8.52 | 7.79 | 8.52 | 8.52 | 5.06% | 38,666,340 |
| Mar 20, 2026 | 7.99 | 8.11 | 7.60 | 8.11 | 8.11 | 5.05% | 53,205,080 |
| Mar 19, 2026 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 5.03% | 30,108,640 |
| Mar 18, 2026 | 7.76 | 7.76 | 7.02 | 7.35 | 7.35 | -0.54% | 66,812,680 |
| Mar 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.97% | 2,357,900 |
| Mar 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.07% | 2,215,860 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.02% | 4,171,100 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.13 | 6.38 | 6.38 | 4.93% | 39,553,574 |
| Mar 11, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 5.01% | 5,057,060 |
| Mar 10, 2026 | 5.86 | 5.95 | 5.73 | 5.79 | 5.79 | -1.70% | 17,250,340 |
| Mar 9, 2026 | 5.85 | 6.03 | 5.73 | 5.89 | 5.89 | -0.17% | 16,702,380 |
| Mar 6, 2026 | 5.71 | 5.95 | 5.67 | 5.90 | 5.90 | 2.08% | 21,603,760 |
| Mar 5, 2026 | 5.51 | 6.03 | 5.51 | 5.78 | 5.78 | -0.34% | 49,521,440 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 2,123,600 |
| Mar 3, 2026 | 6.42 | 6.42 | 6.10 | 6.10 | 6.10 | -4.98% | 21,528,680 |