Chengdu Road & Bridge Engineering CO.,LTD (SHE:002628)
China · Delayed Price · Currency is CNY 4.980
-0.200 (-3.86%)
Aug 18, 2026, 3:04 PM CST
SHE:002628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.07 | 5.19 | 5.06 | 5.12 | - | -1.16% | 8,658,300 |
| Aug 17, 2026 | 5.57 | 5.60 | 5.15 | 5.18 | 5.18 | -6.83% | 75,771,000 |
| Aug 14, 2026 | 5.07 | 5.56 | 5.02 | 5.56 | 5.56 | 10.10% | 54,787,518 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.01 | 5.05 | 5.05 | -1.94% | 23,663,600 |
| Aug 12, 2026 | 5.09 | 5.19 | 5.05 | 5.15 | 5.15 | 1.38% | 29,627,781 |
| Aug 11, 2026 | 4.97 | 5.13 | 4.89 | 5.08 | 5.08 | 2.21% | 25,232,600 |
| Aug 10, 2026 | 4.92 | 5.15 | 4.90 | 4.97 | 4.97 | 1.02% | 25,641,701 |
| Aug 7, 2026 | 4.91 | 4.98 | 4.73 | 4.92 | 4.92 | 0.41% | 23,487,566 |
| Aug 6, 2026 | 4.60 | 4.92 | 4.57 | 4.90 | 4.90 | 6.06% | 30,088,700 |
| Aug 5, 2026 | 4.56 | 4.66 | 4.55 | 4.62 | 4.62 | 1.32% | 16,775,836 |
| Aug 4, 2026 | 4.51 | 4.61 | 4.47 | 4.56 | 4.56 | 1.11% | 20,918,940 |
| Aug 3, 2026 | 4.49 | 4.60 | 4.46 | 4.51 | 4.51 | 1.12% | 14,098,260 |
| Jul 31, 2026 | 4.42 | 4.49 | 4.40 | 4.46 | 4.46 | 1.83% | 14,996,380 |
| Jul 30, 2026 | 4.49 | 4.54 | 4.37 | 4.38 | 4.38 | -3.31% | 21,823,050 |
| Jul 29, 2026 | 4.53 | 4.55 | 4.43 | 4.53 | 4.53 | 0.89% | 17,976,090 |
| Jul 28, 2026 | 4.40 | 4.58 | 4.38 | 4.49 | 4.49 | 0.90% | 15,349,900 |
| Jul 27, 2026 | 4.37 | 4.48 | 4.31 | 4.45 | 4.45 | 2.06% | 14,588,499 |
| Jul 24, 2026 | 4.50 | 4.51 | 4.36 | 4.36 | 4.36 | -4.18% | 17,077,753 |
| Jul 23, 2026 | 4.45 | 4.55 | 4.44 | 4.55 | 4.55 | 1.34% | 19,198,500 |
| Jul 22, 2026 | 4.51 | 4.60 | 4.43 | 4.49 | 4.49 | -1.32% | 23,558,200 |
| Jul 21, 2026 | 4.85 | 4.85 | 4.32 | 4.55 | 4.55 | -4.01% | 39,794,784 |
| Jul 20, 2026 | 4.91 | 5.16 | 4.52 | 4.74 | 4.74 | -3.46% | 41,841,100 |
| Jul 17, 2026 | 5.20 | 5.20 | 4.86 | 4.91 | 4.91 | -2.58% | 45,338,994 |
| Jul 16, 2026 | 5.04 | 5.24 | 4.85 | 5.04 | 5.04 | -1.18% | 48,898,762 |
| Jul 15, 2026 | 5.15 | 5.43 | 4.85 | 5.10 | 5.10 | -0.39% | 58,483,480 |
| Jul 14, 2026 | 4.47 | 5.12 | 4.44 | 5.12 | 5.12 | 10.11% | 50,249,669 |
| Jul 13, 2026 | 5.12 | 5.13 | 4.65 | 4.65 | 4.65 | -10.06% | 40,738,700 |
| Jul 10, 2026 | 5.32 | 5.39 | 5.17 | 5.17 | 5.17 | -1.90% | 24,580,100 |
| Jul 9, 2026 | 5.20 | 5.35 | 5.16 | 5.27 | 5.27 | 1.15% | 19,426,700 |
| Jul 8, 2026 | 5.30 | 5.38 | 5.19 | 5.21 | 5.21 | -2.07% | 22,725,686 |
| Jul 7, 2026 | 5.29 | 5.53 | 5.23 | 5.32 | 5.32 | 0.57% | 25,214,527 |
| Jul 6, 2026 | 5.47 | 5.49 | 5.23 | 5.29 | 5.29 | -2.04% | 34,480,300 |
| Jul 3, 2026 | 5.45 | 5.55 | 5.33 | 5.40 | 5.40 | -0.18% | 44,624,004 |
| Jul 2, 2026 | 5.47 | 5.75 | 5.36 | 5.41 | 5.41 | -0.18% | 51,336,302 |
| Jul 1, 2026 | 5.36 | 5.51 | 5.22 | 5.42 | 5.42 | 1.31% | 59,202,060 |
| Jun 30, 2026 | 4.96 | 5.35 | 4.87 | 5.35 | 5.35 | 10.08% | 60,249,568 |
| Jun 29, 2026 | 4.45 | 4.86 | 4.36 | 4.86 | 4.86 | 9.95% | 23,955,100 |
| Jun 26, 2026 | 4.43 | 4.48 | 4.31 | 4.42 | 4.42 | -1.34% | 24,671,240 |
| Jun 25, 2026 | 4.76 | 4.78 | 4.40 | 4.48 | 4.48 | -6.47% | 31,412,000 |
| Jun 24, 2026 | 4.81 | 4.86 | 4.67 | 4.79 | 4.79 | -1.24% | 20,680,223 |
| Jun 23, 2026 | 4.93 | 4.95 | 4.79 | 4.85 | 4.85 | -1.62% | 17,877,974 |
| Jun 22, 2026 | 4.89 | 4.97 | 4.64 | 4.93 | 4.93 | 0.20% | 28,440,500 |
| Jun 18, 2026 | 4.81 | 5.03 | 4.70 | 4.92 | 4.92 | 1.86% | 30,247,330 |
| Jun 17, 2026 | 4.98 | 4.98 | 4.80 | 4.83 | 4.83 | -2.42% | 19,296,980 |
| Jun 16, 2026 | 5.07 | 5.07 | 4.93 | 4.95 | 4.95 | -2.17% | 19,920,500 |
| Jun 15, 2026 | 4.91 | 5.10 | 4.86 | 5.06 | 5.06 | 3.05% | 25,856,360 |
| Jun 12, 2026 | 4.95 | 5.28 | 4.88 | 4.91 | 4.91 | 0.20% | 27,082,895 |
| Jun 11, 2026 | 4.82 | 4.97 | 4.73 | 4.90 | 4.90 | 1.03% | 19,846,102 |
| Jun 10, 2026 | 4.97 | 5.04 | 4.81 | 4.85 | 4.85 | -2.81% | 18,769,102 |
| Jun 9, 2026 | 4.94 | 5.04 | 4.88 | 4.99 | 4.99 | 1.22% | 20,128,200 |