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
21 Dec 2011	CNY	2.0513	2.0577	1.9876	1.9876	1.9876	-0.038 (-1.89%)	1,030,526
20 Dec 2011	CNY	2.0385	2.0704	2.0258	2.0258	2.0258	-0.019 (-0.93%)	1,520,820
19 Dec 2011	CNY	2.0258	2.0513	2.0003	2.0449	2.0449	-0.013 (-0.62%)	1,138,484
16 Dec 2011	CNY	2.0067	2.0577	1.994	2.0577	2.0577	+0.051 (+2.54%)	2,209,085
15 Dec 2011	CNY	2.1405	2.1405	1.9748	2.0067	2.0067	-0.134 (-6.25%)	5,612,719
14 Dec 2011	CNY	2.1914	2.2042	2.1214	2.1405	2.1405	-0.051 (-2.32%)	2,669,705
13 Dec 2011	CNY	2.2934	2.3061	2.166	2.1914	2.1914	-0.102 (-4.45%)	2,184,212
12 Dec 2011	CNY	2.3889	2.3889	2.2934	2.2934	2.2934	-0.096 (-4.00%)	2,141,548
9 Dec 2011	CNY	2.3443	2.3953	2.3252	2.3889	2.3889	+0.006 (+0.27%)	2,335,180
8 Dec 2011	CNY	2.3762	2.3889	2.2997	2.3825	2.3825	+0.006 (+0.27%)	3,567,886
7 Dec 2011	CNY	2.4017	2.4144	2.3634	2.3762	2.3762	-0.038 (-1.58%)	1,347,016
6 Dec 2011	CNY	2.3698	2.4208	2.3571	2.4144	2.4144	+0.006 (+0.27%)	2,379,626
5 Dec 2011	CNY	2.3825	2.4144	2.3507	2.408	2.408	0.0 (0.0%)	2,152,758
2 Dec 2011	CNY	2.4271	2.4335	2.3634	2.408	2.408	-0.019 (-0.79%)	3,986,279
1 Dec 2011	CNY	2.3252	2.4335	2.3125	2.4271	2.4271	+0.153 (+6.72%)	10,283,529
30 Nov 2011	CNY	2.4017	2.4017	2.2615	2.2743	2.2743	-0.127 (-5.30%)	3,098,813
29 Nov 2011	CNY	2.3889	2.4144	2.3762	2.4017	2.4017	+0.032 (+1.35%)	2,081,513
28 Nov 2011	CNY	2.3634	2.3953	2.3443	2.3698	2.3698	-0.006 (-0.27%)	1,759,892
25 Nov 2011	CNY	2.408	2.408	2.3634	2.3762	2.3762	-0.038 (-1.58%)	1,480,743
24 Nov 2011	CNY	2.4017	2.4144	2.3762	2.4144	2.4144	+0.006 (+0.27%)	1,191,548
23 Nov 2011	CNY	2.4208	2.4399	2.4017	2.408	2.408	-0.013 (-0.53%)	1,829,598
22 Nov 2011	CNY	2.4144	2.4463	2.3889	2.4208	2.4208	0.0 (0.0%)	1,883,541
21 Nov 2011	CNY	2.4144	2.4399	2.4017	2.4208	2.4208	0.0 (0.0%)	1,803,178
18 Nov 2011	CNY	2.5163	2.5163	2.4144	2.4208	2.4208	-0.108 (-4.28%)	4,469,761
17 Nov 2011	CNY	2.4972	2.5546	2.4526	2.5291	2.5291	+0.045 (+1.80%)	4,582,533
16 Nov 2011	CNY	2.5546	2.5546	2.4781	2.4845	2.4845	-0.064 (-2.50%)	3,274,184
15 Nov 2011	CNY	2.5482	2.5609	2.5291	2.5482	2.5482	0.0 (0.0%)	3,211,923
14 Nov 2011	CNY	2.51	2.5546	2.51	2.5482	2.5482	+0.038 (+1.52%)	2,538,445
11 Nov 2011	CNY	2.4972	2.5227	2.4717	2.51	2.51	0.0 (0.0%)	2,384,968
10 Nov 2011	CNY	2.5354	2.5418	2.5036	2.51	2.51	-0.038 (-1.50%)	2,080,248