Chengdu Xinzhu Road & Bridge Machinery Co., Ltd. (SHE:002480)
China · Delayed Price · Currency is CNY 5.52
-0.21 (-3.66%)
Oct 23, 2026, 1:35 PM CST
SHE:002480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.95 | 5.95 | 5.47 | 5.52 | 5.52 | -3.66% | 10,934,899 |
| Oct 22, 2026 | 5.92 | 5.96 | 5.64 | 5.73 | 5.73 | -3.70% | 14,847,288 |
| Oct 21, 2026 | 5.89 | 5.95 | 5.86 | 5.95 | 5.95 | 0.17% | 10,296,072 |
| Oct 20, 2026 | 6.05 | 6.06 | 5.89 | 5.94 | 5.94 | -1.82% | 12,802,700 |
| Oct 19, 2026 | 6.07 | 6.11 | 5.98 | 6.05 | 6.05 | -1.31% | 18,670,800 |
| Oct 16, 2026 | 5.95 | 6.14 | 5.85 | 6.13 | 6.13 | 4.97% | 30,495,750 |
| Oct 15, 2026 | 5.72 | 5.93 | 5.69 | 5.84 | 5.84 | 0.52% | 20,207,400 |
| Oct 14, 2026 | 5.82 | 5.92 | 5.79 | 5.81 | 5.81 | -1.02% | 19,108,000 |
| Oct 13, 2026 | 5.99 | 6.03 | 5.81 | 5.87 | 5.87 | -2.81% | 30,838,235 |
| Oct 12, 2026 | 5.85 | 6.53 | 5.82 | 6.04 | 6.04 | 0.67% | 53,362,190 |
| Oct 9, 2026 | 5.45 | 6.00 | 5.40 | 6.00 | 6.00 | 10.09% | 49,110,719 |
| Oct 8, 2026 | 5.47 | 5.51 | 5.41 | 5.45 | 5.45 | -0.55% | 12,552,700 |
| Sep 30, 2026 | 5.55 | 5.63 | 5.45 | 5.48 | 5.48 | -0.90% | 22,229,863 |
| Sep 29, 2026 | 5.65 | 5.75 | 5.53 | 5.53 | 5.53 | -2.12% | 37,569,822 |
| Sep 28, 2026 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | 9.92% | 29,403,384 |
| Sep 24, 2026 | 5.48 | 5.49 | 5.14 | 5.14 | 5.14 | -4.46% | 23,304,720 |
| Sep 23, 2026 | 5.27 | 5.38 | 5.22 | 5.38 | 5.38 | 1.89% | 7,781,900 |
| Sep 22, 2026 | 5.24 | 5.32 | 5.19 | 5.28 | 5.28 | 0.38% | 4,694,105 |
| Sep 21, 2026 | 5.21 | 5.27 | 5.17 | 5.26 | 5.26 | 0.57% | 5,281,574 |
| Sep 18, 2026 | 5.26 | 5.30 | 5.22 | 5.23 | 5.23 | 0.58% | 4,017,700 |
| Sep 17, 2026 | 5.19 | 5.22 | 5.16 | 5.20 | 5.20 | -0.38% | 3,251,000 |
| Sep 16, 2026 | 5.22 | 5.27 | 5.16 | 5.22 | 5.22 | 0.97% | 4,024,702 |
| Sep 15, 2026 | 5.28 | 5.30 | 5.16 | 5.17 | 5.17 | -2.64% | 5,712,974 |
| Sep 14, 2026 | 5.22 | 5.33 | 5.21 | 5.31 | 5.31 | 1.14% | 5,174,298 |
| Sep 11, 2026 | 5.30 | 5.36 | 5.20 | 5.25 | 5.25 | -1.32% | 7,124,200 |
| Sep 10, 2026 | 5.37 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 3,860,402 |
| Sep 9, 2026 | 5.44 | 5.45 | 5.37 | 5.38 | 5.38 | -1.28% | 4,390,400 |
| Sep 8, 2026 | 5.45 | 5.50 | 5.37 | 5.45 | 5.45 | 1.11% | 6,425,600 |
| Sep 7, 2026 | 5.34 | 5.40 | 5.31 | 5.39 | 5.39 | 0.37% | 5,588,300 |
| Sep 4, 2026 | 5.43 | 5.44 | 5.32 | 5.37 | 5.37 | -0.19% | 6,906,000 |
| Sep 3, 2026 | 5.40 | 5.47 | 5.37 | 5.38 | 5.38 | -0.92% | 4,141,400 |
| Sep 2, 2026 | 5.44 | 5.49 | 5.38 | 5.43 | 5.43 | -0.91% | 4,957,140 |
| Sep 1, 2026 | 5.52 | 5.56 | 5.47 | 5.48 | 5.48 | -0.36% | 4,785,900 |
| Aug 31, 2026 | 5.44 | 5.55 | 5.36 | 5.50 | 5.50 | 1.10% | 6,265,199 |
| Aug 28, 2026 | 5.50 | 5.54 | 5.43 | 5.44 | 5.44 | -0.55% | 3,693,500 |
| Aug 27, 2026 | 5.38 | 5.49 | 5.35 | 5.47 | 5.47 | 0.74% | 5,127,540 |
| Aug 26, 2026 | 5.33 | 5.44 | 5.32 | 5.43 | 5.43 | 1.69% | 3,777,600 |
| Aug 25, 2026 | 5.33 | 5.37 | 5.27 | 5.34 | 5.34 | 0.19% | 6,059,600 |
| Aug 24, 2026 | 5.43 | 5.43 | 5.30 | 5.33 | 5.33 | -1.84% | 5,171,900 |
| Aug 21, 2026 | 5.36 | 5.43 | 5.28 | 5.43 | 5.43 | 0.56% | 6,310,807 |
| Aug 20, 2026 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | -1.82% | 8,681,559 |
| Aug 19, 2026 | 5.61 | 5.66 | 5.49 | 5.50 | 5.50 | -3.00% | 8,794,483 |
| Aug 18, 2026 | 5.68 | 5.74 | 5.62 | 5.67 | 5.67 | 0.18% | 5,009,500 |
| Aug 17, 2026 | 5.72 | 5.72 | 5.56 | 5.66 | 5.66 | -0.35% | 4,925,800 |
| Aug 14, 2026 | 5.60 | 5.69 | 5.52 | 5.68 | 5.68 | 0.89% | 6,179,300 |
| Aug 13, 2026 | 5.72 | 5.78 | 5.62 | 5.63 | 5.63 | -1.05% | 5,865,000 |
| Aug 12, 2026 | 5.68 | 5.73 | 5.63 | 5.69 | 5.69 | 0.18% | 5,183,800 |
| Aug 11, 2026 | 5.68 | 5.74 | 5.66 | 5.68 | 5.68 | -1.22% | 7,752,000 |
| Aug 10, 2026 | 5.60 | 5.85 | 5.57 | 5.75 | 5.75 | 3.79% | 17,205,100 |
| Aug 7, 2026 | 5.53 | 5.57 | 5.43 | 5.54 | 5.54 | 0.36% | 7,947,000 |