Chengdu Road & Bridge Engineering CO.,LTD (SHE:002628)
China · Delayed Price · Currency is CNY 5.40
-0.01 (-0.18%)
Jul 3, 2026, 3:04 PM CST
SHE:002628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.43 | 5.75 | 4.43 | 5.41 | - | - | 607,200 |
| 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 |
| Jun 8, 2026 | 4.95 | 5.07 | 4.82 | 4.93 | 4.93 | -2.18% | 24,618,813 |
| Jun 5, 2026 | 5.00 | 5.11 | 4.93 | 5.04 | 5.04 | 0.20% | 20,362,300 |
| Jun 4, 2026 | 5.10 | 5.22 | 4.98 | 5.03 | 5.03 | -1.57% | 19,959,880 |
| Jun 3, 2026 | 5.02 | 5.20 | 4.93 | 5.11 | 5.11 | 1.59% | 26,014,400 |
| Jun 2, 2026 | 5.09 | 5.12 | 4.93 | 5.03 | 5.03 | -1.18% | 14,964,282 |
| Jun 1, 2026 | 4.95 | 5.20 | 4.95 | 5.09 | 5.09 | 3.04% | 21,683,840 |
| May 29, 2026 | 5.28 | 5.28 | 4.91 | 4.94 | 4.94 | -5.54% | 28,453,866 |
| May 28, 2026 | 5.17 | 5.35 | 5.12 | 5.23 | 5.23 | 0.58% | 23,757,800 |
| May 27, 2026 | 5.35 | 5.39 | 5.16 | 5.20 | 5.20 | -2.44% | 18,499,700 |
| May 26, 2026 | 5.51 | 5.52 | 5.30 | 5.33 | 5.33 | -3.27% | 20,424,920 |
| May 25, 2026 | 5.65 | 5.70 | 5.41 | 5.51 | 5.51 | -2.30% | 28,589,400 |
| May 22, 2026 | 5.38 | 5.67 | 5.35 | 5.64 | 5.64 | 5.22% | 32,800,177 |
| May 21, 2026 | 5.66 | 5.79 | 5.35 | 5.36 | 5.36 | -4.96% | 36,798,718 |
| May 20, 2026 | 5.67 | 5.72 | 5.55 | 5.64 | 5.64 | -0.70% | 34,175,900 |
| May 19, 2026 | 5.72 | 5.75 | 5.56 | 5.68 | 5.68 | -0.53% | 36,977,638 |
| May 18, 2026 | 5.76 | 6.00 | 5.63 | 5.71 | 5.71 | -1.72% | 42,246,670 |
| May 15, 2026 | 6.02 | 6.12 | 5.74 | 5.81 | 5.81 | -4.13% | 53,683,850 |
| May 14, 2026 | 6.44 | 6.47 | 5.83 | 6.06 | 6.06 | -6.34% | 110,154,100 |
| May 13, 2026 | 5.94 | 6.47 | 5.83 | 6.47 | 6.47 | 10.03% | 37,928,513 |
| May 12, 2026 | 5.83 | 5.94 | 5.62 | 5.88 | 5.88 | 0.17% | 44,566,900 |
| May 11, 2026 | 5.84 | 5.96 | 5.77 | 5.87 | 5.87 | 0.51% | 38,227,970 |
| May 8, 2026 | 5.72 | 5.84 | 5.66 | 5.84 | 5.84 | 2.10% | 31,947,000 |
| May 7, 2026 | 5.60 | 5.73 | 5.55 | 5.72 | 5.72 | 1.96% | 33,396,464 |
| May 6, 2026 | 5.52 | 5.61 | 5.39 | 5.61 | 5.61 | 1.81% | 36,120,609 |
| Apr 30, 2026 | 5.58 | 5.69 | 5.39 | 5.51 | 5.51 | 0.18% | 36,296,554 |
| Apr 29, 2026 | 5.48 | 5.61 | 5.44 | 5.50 | 5.50 | -0.72% | 24,464,146 |
| Apr 28, 2026 | 5.63 | 5.65 | 5.48 | 5.54 | 5.54 | -1.42% | 22,690,800 |
| Apr 27, 2026 | 5.61 | 5.66 | 5.42 | 5.62 | 5.62 | - | 34,677,160 |
| Apr 24, 2026 | 5.56 | 5.68 | 5.50 | 5.62 | 5.62 | 1.08% | 32,766,500 |
| Apr 23, 2026 | 5.58 | 5.76 | 5.52 | 5.56 | 5.56 | -1.42% | 33,106,700 |
| Apr 22, 2026 | 5.58 | 5.71 | 5.50 | 5.64 | 5.64 | 1.08% | 37,964,485 |
| Apr 21, 2026 | 5.72 | 5.74 | 5.50 | 5.58 | 5.58 | -2.11% | 47,019,730 |