Chengdu Road & Bridge Engineering CO.,LTD (SHE:002628)
China · Delayed Price · Currency is CNY 5.30
+0.12 (2.32%)
Sep 7, 2026, 3:04 PM CST
SHE:002628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.18 | 5.31 | 5.17 | 5.30 | 5.30 | 2.32% | 17,648,200 |
| Sep 4, 2026 | 5.27 | 5.35 | 5.14 | 5.18 | 5.18 | -0.77% | 23,421,161 |
| Sep 3, 2026 | 5.46 | 5.54 | 5.20 | 5.22 | 5.22 | -4.40% | 33,894,680 |
| Sep 2, 2026 | 5.54 | 5.59 | 5.42 | 5.46 | 5.46 | -1.44% | 24,381,828 |
| Sep 1, 2026 | 5.51 | 5.59 | 5.40 | 5.54 | 5.54 | 1.47% | 32,010,001 |
| Aug 31, 2026 | 5.47 | 5.54 | 5.23 | 5.46 | 5.46 | -0.36% | 52,213,220 |
| Aug 28, 2026 | 5.28 | 5.80 | 5.27 | 5.48 | 5.48 | 3.79% | 95,775,763 |
| Aug 27, 2026 | 4.76 | 5.28 | 4.74 | 5.28 | 5.28 | 10.00% | 77,727,444 |
| Aug 26, 2026 | 4.81 | 4.86 | 4.78 | 4.80 | 4.80 | - | 10,441,950 |
| Aug 25, 2026 | 4.76 | 4.84 | 4.72 | 4.80 | 4.80 | 0.21% | 11,478,552 |
| Aug 24, 2026 | 4.89 | 4.89 | 4.72 | 4.79 | 4.79 | -2.44% | 12,510,082 |
| Aug 21, 2026 | 4.86 | 4.91 | 4.80 | 4.91 | 4.91 | 0.20% | 11,394,552 |
| Aug 20, 2026 | 4.84 | 4.92 | 4.78 | 4.90 | 4.90 | 1.87% | 18,179,492 |
| Aug 19, 2026 | 4.98 | 5.14 | 4.78 | 4.81 | 4.81 | -3.41% | 24,721,993 |
| Aug 18, 2026 | 5.18 | 5.19 | 4.95 | 4.98 | 4.98 | -3.86% | 37,351,364 |
| 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 |