Chengdu Road & Bridge Engineering CO.,LTD (SHE:002628)
China · Delayed Price · Currency is CNY 5.64
+0.28 (5.22%)
May 22, 2026, 3:04 PM CST
SHE:002628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.86 | 5.91 | 5.55 | 5.70 | 5.70 | 2.33% | 107,598,700 |
| Apr 17, 2026 | 5.06 | 5.57 | 4.98 | 5.57 | 5.57 | 10.08% | 46,489,919 |
| Apr 16, 2026 | 4.96 | 5.09 | 4.89 | 5.06 | 5.06 | 2.85% | 28,394,000 |
| Apr 15, 2026 | 5.17 | 5.19 | 4.90 | 4.92 | 4.92 | -4.65% | 31,984,000 |
| Apr 14, 2026 | 5.12 | 5.20 | 5.04 | 5.16 | 5.16 | 1.98% | 24,304,800 |
| Apr 13, 2026 | 5.06 | 5.08 | 4.94 | 5.06 | 5.06 | -0.20% | 19,541,400 |
| Apr 10, 2026 | 5.15 | 5.24 | 5.06 | 5.07 | 5.07 | -0.98% | 25,533,600 |
| Apr 9, 2026 | 5.15 | 5.22 | 5.05 | 5.12 | 5.12 | -1.16% | 21,053,800 |
| Apr 8, 2026 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | 2.17% | 19,053,900 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.93 | 5.07 | 5.07 | 2.22% | 19,442,200 |
| Apr 3, 2026 | 5.18 | 5.18 | 4.93 | 4.96 | 4.96 | -3.69% | 21,627,190 |
| Apr 2, 2026 | 5.32 | 5.33 | 5.11 | 5.15 | 5.15 | -2.83% | 24,322,390 |
| Apr 1, 2026 | 5.36 | 5.51 | 5.25 | 5.30 | 5.30 | 0.95% | 30,548,400 |
| Mar 31, 2026 | 5.32 | 5.49 | 5.23 | 5.25 | 5.25 | -1.87% | 29,134,680 |
| Mar 30, 2026 | 5.14 | 5.44 | 5.14 | 5.35 | 5.35 | 2.49% | 28,616,303 |
| Mar 27, 2026 | 5.16 | 5.22 | 5.07 | 5.22 | 5.22 | 1.16% | 27,619,870 |
| Mar 26, 2026 | 5.05 | 5.27 | 5.02 | 5.16 | 5.16 | 2.18% | 40,143,903 |
| Mar 25, 2026 | 4.97 | 5.07 | 4.91 | 5.05 | 5.05 | 1.41% | 26,590,400 |
| Mar 24, 2026 | 4.79 | 5.01 | 4.67 | 4.98 | 4.98 | 6.41% | 36,168,760 |
| Mar 23, 2026 | 4.81 | 4.95 | 4.64 | 4.68 | 4.68 | -4.88% | 38,230,000 |
| Mar 20, 2026 | 5.00 | 5.06 | 4.91 | 4.92 | 4.92 | -1.20% | 22,681,400 |
| Mar 19, 2026 | 5.12 | 5.16 | 4.96 | 4.98 | 4.98 | -4.96% | 28,658,200 |
| Mar 18, 2026 | 5.14 | 5.26 | 5.07 | 5.24 | 5.24 | 1.95% | 25,671,730 |
| Mar 17, 2026 | 5.28 | 5.33 | 5.14 | 5.14 | 5.14 | -2.28% | 20,722,300 |
| Mar 16, 2026 | 5.19 | 5.36 | 5.11 | 5.26 | 5.26 | 1.35% | 29,648,370 |
| Mar 13, 2026 | 5.29 | 5.33 | 5.15 | 5.19 | 5.19 | -1.89% | 32,038,250 |
| Mar 12, 2026 | 5.49 | 5.50 | 5.27 | 5.29 | 5.29 | -3.64% | 34,024,400 |
| Mar 11, 2026 | 5.53 | 5.55 | 5.40 | 5.49 | 5.49 | -0.72% | 30,241,400 |
| Mar 10, 2026 | 5.52 | 5.62 | 5.44 | 5.53 | 5.53 | 0.73% | 29,551,700 |