Zhengping Road & Bridge Construction Co.,Ltd. (SHA:603843)
China · Delayed Price · Currency is CNY 6.72
-0.33 (-4.68%)
Aug 18, 2026, 3:00 PM CST
SHA:603843 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.69 | 9.00 | 8.54 | 8.63 | 8.63 | -1.15% | 19,907,600 |
| Jun 25, 2026 | 8.31 | 8.74 | 8.02 | 8.73 | 8.73 | 4.30% | 22,301,659 |
| Jun 24, 2026 | 8.51 | 8.63 | 8.34 | 8.37 | 8.37 | -3.13% | 14,277,765 |
| Jun 23, 2026 | 8.62 | 8.94 | 8.52 | 8.64 | 8.64 | -1.37% | 15,030,772 |
| Jun 22, 2026 | 8.65 | 8.88 | 8.43 | 8.76 | 8.76 | -0.45% | 17,812,894 |
| Jun 18, 2026 | 8.78 | 8.80 | 8.61 | 8.80 | 8.80 | 5.01% | 18,182,180 |
| Jun 17, 2026 | 8.70 | 8.74 | 8.38 | 8.38 | 8.38 | -4.77% | 15,629,080 |
| Jun 16, 2026 | 8.86 | 9.02 | 8.72 | 8.80 | 8.80 | 0.69% | 14,746,250 |
| Jun 15, 2026 | 8.78 | 9.09 | 8.28 | 8.74 | 8.74 | 0.58% | 22,820,120 |
| Jun 12, 2026 | 8.44 | 8.69 | 8.38 | 8.69 | 8.69 | 4.95% | 17,506,920 |
| Jun 11, 2026 | 7.99 | 8.28 | 7.97 | 8.28 | 8.28 | 4.94% | 17,264,765 |
| Jun 10, 2026 | 8.09 | 8.22 | 7.87 | 7.89 | 7.89 | -4.48% | 14,942,380 |
| Jun 9, 2026 | 8.63 | 8.85 | 8.17 | 8.26 | 8.26 | -2.02% | 23,351,005 |
| Jun 8, 2026 | 8.30 | 8.43 | 8.14 | 8.43 | 8.43 | 4.98% | 10,156,940 |