Chengdu Xinzhu Road & Bridge Machinery Co., Ltd. (SHE:002480)
China · Delayed Price · Currency is CNY 5.28
+0.07 (1.34%)
Jul 31, 2026, 3:04 PM CST
SHE:002480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.23 | 5.28 | 5.21 | 5.28 | 5.28 | 1.34% | 5,339,533 |
| Jul 30, 2026 | 5.25 | 5.33 | 5.18 | 5.21 | 5.21 | -1.51% | 6,865,700 |
| Jul 29, 2026 | 5.27 | 5.31 | 5.20 | 5.29 | 5.29 | 0.95% | 6,171,300 |
| Jul 28, 2026 | 5.27 | 5.32 | 5.22 | 5.24 | 5.24 | -0.38% | 6,130,500 |
| Jul 27, 2026 | 5.18 | 5.31 | 5.18 | 5.26 | 5.26 | 0.57% | 6,832,200 |
| Jul 24, 2026 | 5.25 | 5.39 | 5.21 | 5.23 | 5.23 | -0.76% | 8,592,200 |
| Jul 23, 2026 | 5.19 | 5.28 | 5.09 | 5.27 | 5.27 | 3.13% | 10,812,200 |
| Jul 22, 2026 | 5.00 | 5.16 | 5.00 | 5.11 | 5.11 | 1.19% | 9,231,400 |
| Jul 21, 2026 | 5.17 | 5.19 | 4.91 | 5.05 | 5.05 | -1.75% | 15,772,500 |
| Jul 20, 2026 | 5.14 | 5.34 | 5.10 | 5.14 | 5.14 | -0.39% | 13,719,800 |
| Jul 17, 2026 | 5.19 | 5.29 | 5.14 | 5.16 | 5.16 | -1.15% | 10,340,300 |
| Jul 16, 2026 | 5.24 | 5.30 | 5.19 | 5.22 | 5.22 | -1.32% | 7,881,201 |
| Jul 15, 2026 | 5.22 | 5.41 | 5.17 | 5.29 | 5.29 | - | 9,135,166 |
| Jul 14, 2026 | 4.95 | 5.30 | 4.95 | 5.29 | 5.29 | 6.44% | 18,639,400 |
| Jul 13, 2026 | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | -1.97% | 7,308,599 |
| Jul 10, 2026 | 5.09 | 5.12 | 4.96 | 5.07 | 5.07 | -0.39% | 8,877,799 |
| Jul 9, 2026 | 5.06 | 5.15 | 5.02 | 5.09 | 5.09 | 0.79% | 6,254,400 |
| Jul 8, 2026 | 5.06 | 5.10 | 5.02 | 5.05 | 5.05 | -0.39% | 5,168,000 |
| Jul 7, 2026 | 5.20 | 5.21 | 5.06 | 5.07 | 5.07 | -2.69% | 6,780,200 |
| Jul 6, 2026 | 5.16 | 5.29 | 5.13 | 5.21 | 5.21 | 0.58% | 6,830,500 |
| Jul 3, 2026 | 5.26 | 5.30 | 5.15 | 5.18 | 5.18 | -1.33% | 7,824,900 |
| Jul 2, 2026 | 5.26 | 5.35 | 5.20 | 5.25 | 5.25 | - | 8,552,500 |
| Jul 1, 2026 | 5.15 | 5.33 | 5.14 | 5.25 | 5.25 | 1.94% | 12,536,100 |
| Jun 30, 2026 | 5.17 | 5.18 | 5.07 | 5.15 | 5.15 | -0.39% | 7,670,290 |
| Jun 29, 2026 | 5.18 | 5.28 | 5.00 | 5.17 | 5.17 | -0.58% | 9,390,900 |
| Jun 26, 2026 | 5.17 | 5.33 | 5.14 | 5.20 | 5.20 | 0.39% | 9,647,900 |
| Jun 25, 2026 | 5.18 | 5.21 | 5.05 | 5.18 | 5.18 | - | 10,823,300 |
| Jun 24, 2026 | 5.38 | 5.39 | 5.15 | 5.18 | 5.18 | -4.07% | 12,521,400 |
| Jun 23, 2026 | 5.46 | 5.55 | 5.40 | 5.40 | 5.40 | -2.17% | 8,825,311 |
| Jun 22, 2026 | 5.61 | 5.62 | 5.41 | 5.52 | 5.52 | -2.99% | 12,373,500 |
| Jun 18, 2026 | 5.63 | 5.93 | 5.60 | 5.69 | 5.69 | 3.08% | 15,406,802 |
| Jun 17, 2026 | 5.62 | 5.66 | 5.50 | 5.52 | 5.52 | -2.47% | 8,139,400 |
| Jun 16, 2026 | 5.61 | 5.73 | 5.55 | 5.66 | 5.66 | 0.89% | 8,466,200 |
| Jun 15, 2026 | 5.58 | 5.64 | 5.53 | 5.61 | 5.61 | 0.36% | 7,595,102 |
| Jun 12, 2026 | 5.56 | 5.66 | 5.46 | 5.59 | 5.59 | 0.54% | 8,880,700 |
| Jun 11, 2026 | 5.55 | 5.66 | 5.48 | 5.56 | 5.56 | -1.77% | 8,315,300 |
| Jun 10, 2026 | 5.78 | 5.78 | 5.57 | 5.66 | 5.66 | -2.75% | 9,731,300 |
| Jun 9, 2026 | 5.90 | 5.95 | 5.78 | 5.82 | 5.82 | -1.36% | 12,235,460 |
| Jun 8, 2026 | 5.86 | 5.99 | 5.81 | 5.90 | 5.90 | -2.32% | 17,385,722 |
| Jun 5, 2026 | 6.16 | 6.26 | 6.00 | 6.04 | 6.04 | -5.77% | 27,491,700 |
| Jun 4, 2026 | 6.27 | 6.65 | 6.25 | 6.41 | 6.41 | 3.72% | 37,085,820 |
| Jun 3, 2026 | 6.13 | 6.32 | 6.00 | 6.18 | 6.18 | 0.98% | 17,776,380 |
| Jun 2, 2026 | 6.07 | 6.14 | 5.98 | 6.12 | 6.12 | 1.16% | 9,646,100 |
| Jun 1, 2026 | 6.01 | 6.10 | 5.96 | 6.05 | 6.05 | 0.67% | 6,662,801 |
| May 29, 2026 | 6.22 | 6.26 | 5.96 | 6.01 | 6.01 | -3.22% | 14,559,400 |
| May 28, 2026 | 5.93 | 6.30 | 5.93 | 6.21 | 6.21 | 4.72% | 16,975,370 |
| May 27, 2026 | 5.99 | 6.00 | 5.82 | 5.93 | 5.93 | -1.33% | 11,350,500 |
| May 26, 2026 | 6.06 | 6.06 | 5.96 | 6.01 | 6.01 | -0.99% | 10,377,700 |
| May 25, 2026 | 6.23 | 6.28 | 6.00 | 6.07 | 6.07 | -2.57% | 17,430,700 |
| May 22, 2026 | 6.18 | 6.32 | 6.05 | 6.23 | 6.23 | 1.63% | 13,195,800 |