Longjian Road & Bridge Co Ltd Recent Share Price (SHG:600853)

SHG:600853 - Longjian Road & Bridge Co Ltd Longjian Road & Bridge Co Ltd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Mar 2012	CNY	2.2233	2.236	2.1723	2.2105	2.2105	0.0 (0.0%)	1,352,534
23 Mar 2012	CNY	2.2679	2.2679	2.1978	2.2105	2.2105	-0.057 (-2.53%)	3,167,796
22 Mar 2012	CNY	2.2743	2.2997	2.2297	2.2679	2.2679	-0.019 (-0.84%)	4,156,227
21 Mar 2012	CNY	2.287	2.2997	2.2297	2.287	2.287	0.0 (0.0%)	2,720,064
20 Mar 2012	CNY	2.3252	2.3252	2.2488	2.287	2.287	-0.045 (-1.91%)	4,251,044
19 Mar 2012	CNY	2.3061	2.338	2.2806	2.3316	2.3316	+0.019 (+0.83%)	4,046,321
16 Mar 2012	CNY	2.2424	2.3443	2.2424	2.3125	2.3125	+0.07 (+3.13%)	4,364,884
15 Mar 2012	CNY	2.2806	2.2997	2.2297	2.2424	2.2424	-0.076 (-3.29%)	3,275,840
14 Mar 2012	CNY	2.3316	2.3698	2.166	2.3188	2.3188	-0.006 (-0.28%)	9,252,684
13 Mar 2012	CNY	2.287	2.338	2.2679	2.3252	2.3252	+0.038 (+1.67%)	4,128,776
12 Mar 2012	CNY	2.287	2.2997	2.2679	2.287	2.287	0.0 (0.0%)	2,153,681
9 Mar 2012	CNY	2.2806	2.2934	2.2615	2.287	2.287	+0.013 (+0.56%)	2,989,869
8 Mar 2012	CNY	2.2297	2.2806	2.2233	2.2743	2.2743	+0.051 (+2.29%)	3,678,041
7 Mar 2012	CNY	2.1787	2.2424	2.1787	2.2233	2.2233	+0.006 (+0.29%)	2,351,766
6 Mar 2012	CNY	2.2615	2.2615	2.1914	2.2169	2.2169	-0.051 (-2.25%)	3,339,721
5 Mar 2012	CNY	2.287	2.3125	2.2615	2.2679	2.2679	-0.019 (-0.84%)	3,291,569
2 Mar 2012	CNY	2.2615	2.287	2.2551	2.287	2.287	+0.025 (+1.13%)	6,126,150
1 Mar 2012	CNY	2.2615	2.2806	2.2424	2.2615	2.2615	0.0 (0.0%)	1,373,956
29 Feb 2012	CNY	2.3061	2.3061	2.2615	2.2615	2.2615	-0.07 (-3.01%)	2,932,528
28 Feb 2012	CNY	2.338	2.3443	2.2679	2.3316	2.3316	0.0 (0.0%)	2,831,573
27 Feb 2012	CNY	2.2806	2.3571	2.2806	2.3316	2.3316	+0.032 (+1.39%)	6,484,893
24 Feb 2012	CNY	2.287	2.3061	2.2615	2.2997	2.2997	+0.019 (+0.84%)	6,020,250
23 Feb 2012	CNY	2.2934	2.3061	2.2679	2.2806	2.2806	-0.025 (-1.11%)	2,408,806
22 Feb 2012	CNY	2.287	2.3188	2.2424	2.3061	2.3061	+0.038 (+1.68%)	3,835,166
21 Feb 2012	CNY	2.2615	2.2806	2.2169	2.2679	2.2679	0.0 (0.0%)	2,273,343
20 Feb 2012	CNY	2.2297	2.3125	2.2297	2.2679	2.2679	+0.045 (+2.01%)	4,905,131
17 Feb 2012	CNY	2.2488	2.2615	2.2105	2.2233	2.2233	-0.025 (-1.13%)	1,571,801
16 Feb 2012	CNY	2.2934	2.3061	2.2233	2.2488	2.2488	-0.019 (-0.84%)	5,010,361
15 Feb 2012	CNY	2.1851	2.2743	2.1851	2.2679	2.2679	+0.07 (+3.19%)	3,574,003
14 Feb 2012	CNY	2.2105	2.2105	2.1723	2.1978	2.1978	-0.019 (-0.86%)	2,415,686