Zhengping Road & Bridge Construction Co.,Ltd. (SHA:603843)
China · Delayed Price · Currency is CNY 7.18
+0.01 (0.14%)
Sep 7, 2026, 3:00 PM CST
SHA:603843 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.40 | 7.46 | 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 |
| Aug 4, 2026 | 7.05 | 7.06 | 6.60 | 6.81 | 6.81 | -2.85% | 14,146,000 |
| Aug 3, 2026 | 7.28 | 7.39 | 6.93 | 7.01 | 7.01 | -4.37% | 16,992,160 |
| Jul 31, 2026 | 6.80 | 7.48 | 6.76 | 7.33 | 7.33 | 4.86% | 16,645,600 |
| Jul 30, 2026 | 6.81 | 7.15 | 6.70 | 6.99 | 6.99 | 2.79% | 16,570,520 |
| Jul 29, 2026 | 6.40 | 6.94 | 6.31 | 6.80 | 6.80 | 6.08% | 15,474,740 |
| Jul 28, 2026 | 6.30 | 6.63 | 6.27 | 6.41 | 6.41 | 0.79% | 11,870,160 |
| Jul 27, 2026 | 6.21 | 6.43 | 6.12 | 6.36 | 6.36 | -2.60% | 16,624,784 |
| Jul 24, 2026 | 6.05 | 6.65 | 5.99 | 6.53 | 6.53 | 7.93% | 27,668,060 |
| Jul 23, 2026 | 5.53 | 6.05 | 5.53 | 6.05 | 6.05 | 10.00% | 23,009,160 |
| Jul 22, 2026 | 5.38 | 5.70 | 5.34 | 5.50 | 5.50 | 4.36% | 23,730,200 |
| Jul 21, 2026 | 5.57 | 5.60 | 5.07 | 5.27 | 5.27 | -6.39% | 26,751,080 |
| Jul 20, 2026 | 6.21 | 6.34 | 5.63 | 5.63 | 5.63 | -10.06% | 22,160,660 |
| Jul 17, 2026 | 6.45 | 6.54 | 6.11 | 6.26 | 6.26 | -3.69% | 16,156,340 |
| Jul 16, 2026 | 6.56 | 6.76 | 6.44 | 6.50 | 6.50 | -1.22% | 14,209,600 |
| Jul 15, 2026 | 6.33 | 6.79 | 6.33 | 6.58 | 6.58 | 2.49% | 17,003,904 |
| Jul 14, 2026 | 6.79 | 6.89 | 6.32 | 6.42 | 6.42 | -5.45% | 22,727,060 |
| Jul 13, 2026 | 6.37 | 6.86 | 6.33 | 6.79 | 6.79 | 4.62% | 22,642,280 |
| Jul 10, 2026 | 6.16 | 6.79 | 6.10 | 6.49 | 6.49 | 4.51% | 28,383,160 |
| Jul 9, 2026 | 6.39 | 6.66 | 6.01 | 6.21 | 6.21 | -2.97% | 28,340,185 |
| Jul 8, 2026 | 6.97 | 7.06 | 6.40 | 6.40 | 6.40 | -9.99% | 30,816,720 |
| Jul 7, 2026 | 7.79 | 7.96 | 7.11 | 7.11 | 7.11 | -10.00% | 26,626,020 |
| Jul 6, 2026 | 8.20 | 8.30 | 7.88 | 7.90 | 7.90 | -3.66% | 17,485,100 |
| Jul 3, 2026 | 8.30 | 8.64 | 8.16 | 8.20 | 8.20 | -2.84% | 18,882,400 |
| Jul 2, 2026 | 8.03 | 8.51 | 7.95 | 8.44 | 8.44 | 4.20% | 18,556,560 |
| Jul 1, 2026 | 8.25 | 8.29 | 8.05 | 8.10 | 8.10 | -1.58% | 12,933,140 |
| Jun 30, 2026 | 8.06 | 8.40 | 8.06 | 8.23 | 8.23 | 0.37% | 13,189,340 |
| Jun 29, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -4.98% | 17,416,419 |