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
8 Aug 2011	CNY	2.6883	2.7329	2.5163	2.5482	2.5482	-0.191 (-6.98%)	5,371,929
5 Aug 2011	CNY	2.752	2.7775	2.6628	2.7393	2.7393	-0.076 (-2.71%)	5,062,352
4 Aug 2011	CNY	2.7393	2.8157	2.7393	2.8157	2.8157	+0.07 (+2.55%)	5,550,196
3 Aug 2011	CNY	2.8157	2.8285	2.7329	2.7457	2.7457	-0.064 (-2.27%)	6,783,128
2 Aug 2011	CNY	2.8221	2.8349	2.7711	2.8094	2.8094	0.0 (0.0%)	6,804,169
1 Aug 2011	CNY	2.7775	2.8094	2.7457	2.8094	2.8094	+0.045 (+1.61%)	3,108,161
29 Jul 2011	CNY	2.7775	2.8094	2.7393	2.7648	2.7648	-0.019 (-0.69%)	4,243,982
28 Jul 2011	CNY	2.7011	2.8157	2.6947	2.7839	2.7839	+0.057 (+2.10%)	10,265,694
27 Jul 2011	CNY	2.682	2.7711	2.6628	2.7266	2.7266	+0.045 (+1.66%)	4,475,148
26 Jul 2011	CNY	2.6756	2.682	2.6437	2.682	2.682	+0.013 (+0.48%)	2,049,545
25 Jul 2011	CNY	2.7966	2.7966	2.6501	2.6692	2.6692	-0.121 (-4.34%)	5,360,143
22 Jul 2011	CNY	2.7584	2.7966	2.752	2.7903	2.7903	+0.025 (+0.92%)	3,141,477
21 Jul 2011	CNY	2.803	2.8157	2.7584	2.7648	2.7648	-0.045 (-1.59%)	3,315,312
20 Jul 2011	CNY	2.803	2.8285	2.7839	2.8094	2.8094	+0.006 (+0.23%)	3,239,901
19 Jul 2011	CNY	2.8094	2.8221	2.7775	2.803	2.803	-0.006 (-0.23%)	3,755,570
18 Jul 2011	CNY	2.8285	2.8349	2.803	2.8094	2.8094	-0.013 (-0.45%)	3,911,344
15 Jul 2011	CNY	2.8221	2.8412	2.803	2.8221	2.8221	-0.013 (-0.45%)	4,448,789
14 Jul 2011	CNY	2.7966	2.8412	2.7775	2.8349	2.8349	+0.045 (+1.60%)	7,810,165
13 Jul 2011	CNY	2.7584	2.7966	2.7393	2.7903	2.7903	+0.045 (+1.62%)	2,766,588
12 Jul 2011	CNY	2.7966	2.7966	2.7393	2.7457	2.7457	-0.064 (-2.27%)	4,162,862
11 Jul 2011	CNY	2.803	2.8285	2.7839	2.8094	2.8094	+0.006 (+0.23%)	4,330,037
8 Jul 2011	CNY	2.7711	2.8094	2.7711	2.803	2.803	+0.013 (+0.46%)	4,275,259
7 Jul 2011	CNY	2.7839	2.8157	2.7711	2.7903	2.7903	0.0 (0.0%)	4,513,461
6 Jul 2011	CNY	2.7839	2.8094	2.7393	2.7903	2.7903	-0.019 (-0.68%)	3,985,516
5 Jul 2011	CNY	2.8157	2.8285	2.7839	2.8094	2.8094	+0.006 (+0.23%)	4,045,062
4 Jul 2011	CNY	2.7839	2.8221	2.7775	2.803	2.803	+0.038 (+1.38%)	5,717,010
1 Jul 2011	CNY	2.7457	2.7648	2.7266	2.7648	2.7648	+0.025 (+0.93%)	3,245,166
30 Jun 2011	CNY	2.7457	2.7648	2.7202	2.7393	2.7393	+0.013 (+0.47%)	2,704,428
29 Jun 2011	CNY	2.7903	2.7966	2.7266	2.7266	2.7266	-0.064 (-2.28%)	5,264,602
28 Jun 2011	CNY	2.7329	2.8221	2.6947	2.7903	2.7903	+0.07 (+2.58%)	8,473,133