Zhengping Road & Bridge Construction Co.,Ltd. (SHA:603843)
China · Delayed Price · Currency is CNY 5.39
+0.08 (1.51%)
Oct 21, 2026, 3:00 PM CST
SHA:603843 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.32 | 5.48 | 5.31 | 5.39 | 5.39 | 1.51% | 8,926,960 |
| Oct 20, 2026 | 5.27 | 5.39 | 5.23 | 5.31 | 5.31 | 0.76% | 7,601,960 |
| Oct 19, 2026 | 5.30 | 5.42 | 5.22 | 5.27 | 5.27 | -2.23% | 9,529,320 |
| Oct 16, 2026 | 5.58 | 5.68 | 5.39 | 5.39 | 5.39 | -4.09% | 11,821,440 |
| Oct 15, 2026 | 5.60 | 6.01 | 5.56 | 5.62 | 5.62 | 0.36% | 16,135,190 |
| Oct 14, 2026 | 5.67 | 5.78 | 5.57 | 5.60 | 5.60 | -1.41% | 8,617,100 |
| Oct 13, 2026 | 5.45 | 5.77 | 5.45 | 5.68 | 5.68 | -0.70% | 10,338,300 |
| Oct 12, 2026 | 5.97 | 5.97 | 5.72 | 5.72 | 5.72 | -4.83% | 9,407,040 |
| Oct 9, 2026 | 5.85 | 6.13 | 5.57 | 6.01 | 6.01 | 1.86% | 16,797,320 |
| Oct 8, 2026 | 6.15 | 6.30 | 5.75 | 5.90 | 5.90 | -6.94% | 17,333,120 |
| Sep 30, 2026 | 6.18 | 6.41 | 6.18 | 6.34 | 6.34 | 2.59% | 9,562,160 |
| Sep 29, 2026 | 5.98 | 6.31 | 5.95 | 6.18 | 6.18 | 2.32% | 10,213,120 |
| Sep 28, 2026 | 6.33 | 6.40 | 6.04 | 6.04 | 6.04 | -4.58% | 10,387,960 |
| Sep 24, 2026 | 6.55 | 6.58 | 6.29 | 6.33 | 6.33 | -4.09% | 11,035,020 |
| Sep 23, 2026 | 6.33 | 6.75 | 6.18 | 6.60 | 6.60 | 2.80% | 19,682,268 |
| Sep 22, 2026 | 6.66 | 6.69 | 6.42 | 6.42 | 6.42 | -4.18% | 15,445,268 |
| Sep 21, 2026 | 6.90 | 6.90 | 6.68 | 6.70 | 6.70 | -2.47% | 11,550,000 |
| Sep 18, 2026 | 6.84 | 6.96 | 6.80 | 6.87 | 6.87 | 1.48% | 8,395,200 |
| Sep 17, 2026 | 6.63 | 6.93 | 6.60 | 6.77 | 6.77 | 1.35% | 10,150,325 |
| Sep 16, 2026 | 6.56 | 6.74 | 6.56 | 6.68 | 6.68 | -0.30% | 8,790,021 |
| Sep 15, 2026 | 6.77 | 6.87 | 6.68 | 6.70 | 6.70 | -1.18% | 7,245,340 |
| Sep 14, 2026 | 6.85 | 6.88 | 6.74 | 6.78 | 6.78 | -0.88% | 8,072,000 |
| Sep 11, 2026 | 6.70 | 6.90 | 6.70 | 6.84 | 6.84 | -0.73% | 10,397,200 |
| Sep 10, 2026 | 7.00 | 7.03 | 6.85 | 6.89 | 6.89 | -2.41% | 10,002,460 |
| Sep 9, 2026 | 6.95 | 7.15 | 6.88 | 7.06 | 7.06 | 0.71% | 13,223,644 |
| Sep 8, 2026 | 7.20 | 7.27 | 6.90 | 7.01 | 7.01 | -2.37% | 13,628,444 |
| Sep 7, 2026 | 7.06 | 7.26 | 7.04 | 7.18 | 7.18 | 0.14% | 8,510,620 |
| Sep 4, 2026 | 7.40 | 7.46 | 7.17 | 7.17 | 7.17 | -3.24% | 11,132,760 |
| Sep 3, 2026 | 7.33 | 7.52 | 7.31 | 7.41 | 7.41 | 0.41% | 8,838,180 |
| Sep 2, 2026 | 7.32 | 7.42 | 7.25 | 7.38 | 7.38 | 0.54% | 10,282,300 |
| Sep 1, 2026 | 7.50 | 7.58 | 7.23 | 7.34 | 7.34 | -1.74% | 14,438,120 |
| Aug 31, 2026 | 7.58 | 7.58 | 7.03 | 7.47 | 7.47 | -1.71% | 18,634,340 |
| Aug 28, 2026 | 7.89 | 8.17 | 7.51 | 7.60 | 7.60 | -2.44% | 25,565,220 |
| Aug 27, 2026 | 7.24 | 7.95 | 7.19 | 7.79 | 7.79 | 7.75% | 22,570,800 |
| Aug 26, 2026 | 7.24 | 7.31 | 7.15 | 7.23 | 7.23 | -0.69% | 8,234,000 |
| Aug 25, 2026 | 7.06 | 7.35 | 7.01 | 7.28 | 7.28 | 3.85% | 11,443,660 |
| Aug 24, 2026 | 7.07 | 7.16 | 6.90 | 7.01 | 7.01 | -2.23% | 10,533,640 |
| Aug 21, 2026 | 6.93 | 7.29 | 6.81 | 7.17 | 7.17 | 4.06% | 12,701,760 |
| Aug 20, 2026 | 6.72 | 6.96 | 6.58 | 6.89 | 6.89 | 2.23% | 12,001,561 |
| Aug 19, 2026 | 6.65 | 6.99 | 6.63 | 6.74 | 6.74 | 0.30% | 12,820,434 |
| Aug 18, 2026 | 7.09 | 7.09 | 6.66 | 6.72 | 6.72 | -4.68% | 18,067,200 |
| Aug 17, 2026 | 7.16 | 7.18 | 7.04 | 7.05 | 7.05 | -1.54% | 10,397,690 |
| Aug 14, 2026 | 7.24 | 7.36 | 7.15 | 7.16 | 7.16 | -1.92% | 8,281,020 |
| Aug 13, 2026 | 7.30 | 7.45 | 7.27 | 7.30 | 7.30 | -0.54% | 9,487,540 |
| Aug 12, 2026 | 7.25 | 7.46 | 7.15 | 7.34 | 7.34 | 1.38% | 10,508,110 |
| Aug 11, 2026 | 7.07 | 7.40 | 6.96 | 7.24 | 7.24 | 3.43% | 12,564,360 |
| Aug 10, 2026 | 7.04 | 7.20 | 6.92 | 7.00 | 7.00 | -1.96% | 9,578,300 |
| Aug 7, 2026 | 7.20 | 7.31 | 7.11 | 7.14 | 7.14 | -0.56% | 11,394,020 |
| Aug 6, 2026 | 7.06 | 7.33 | 6.86 | 7.18 | 7.18 | 3.01% | 15,226,200 |
| Aug 5, 2026 | 6.81 | 7.05 | 6.78 | 6.97 | 6.97 | 2.35% | 11,504,340 |