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
27 Jun 2011	CNY	2.7074	2.7457	2.7011	2.7202	2.7202	+0.013 (+0.47%)	3,677,426
24 Jun 2011	CNY	2.6565	2.7266	2.6501	2.7074	2.7074	+0.045 (+1.67%)	3,958,146
23 Jun 2011	CNY	2.631	2.6756	2.5991	2.6628	2.6628	+0.051 (+1.95%)	2,416,692
22 Jun 2011	CNY	2.6437	2.6501	2.6055	2.6119	2.6119	-0.019 (-0.73%)	1,252,032
21 Jun 2011	CNY	2.6183	2.6374	2.58	2.631	2.631	+0.032 (+1.23%)	2,312,819
20 Jun 2011	CNY	2.6565	2.6947	2.5928	2.5991	2.5991	-0.051 (-1.92%)	2,925,268
17 Jun 2011	CNY	2.7202	2.7202	2.6374	2.6501	2.6501	-0.057 (-2.12%)	2,526,784
13 Jun 2011	CNY	2.7202	2.7202	2.6692	2.7074	2.7074	-0.019 (-0.70%)	1,779,000
10 Jun 2011	CNY	2.7074	2.7457	2.6692	2.7266	2.7266	+0.019 (+0.71%)	3,381,560
9 Jun 2011	CNY	2.7711	2.803	2.7074	2.7074	2.7074	-0.07 (-2.52%)	3,673,437
8 Jun 2011	CNY	2.7584	2.7903	2.7457	2.7775	2.7775	+0.006 (+0.23%)	2,507,038
7 Jun 2011	CNY	2.7584	2.7775	2.7393	2.7711	2.7711	+0.013 (+0.46%)	2,657,750
3 Jun 2011	CNY	2.6883	2.8285	2.6883	2.7584	2.7584	+0.051 (+1.88%)	5,083,552
2 Jun 2011	CNY	2.7138	2.7202	2.6628	2.7074	2.7074	-0.038 (-1.39%)	3,656,873
1 Jun 2011	CNY	2.7074	2.752	2.682	2.7457	2.7457	+0.032 (+1.18%)	4,185,940
31 May 2011	CNY	2.6756	2.7202	2.6437	2.7138	2.7138	+0.051 (+1.92%)	3,988,540
30 May 2011	CNY	2.752	2.7648	2.6437	2.6628	2.6628	-0.083 (-3.02%)	8,083,112
27 May 2011	CNY	2.803	2.975	2.7393	2.7457	2.7457	-0.019 (-0.69%)	16,273,001
26 May 2011	CNY	2.7839	2.8094	2.7584	2.7648	2.7648	-0.019 (-0.69%)	4,332,243
24 May 2011	CNY	2.7903	2.8094	2.752	2.7839	2.7839	0.0 (0.0%)	3,752,328
23 May 2011	CNY	2.9113	2.9368	2.7775	2.7839	2.7839	-0.134 (-4.59%)	7,445,639
20 May 2011	CNY	2.9177	2.9431	2.8922	2.9177	2.9177	-0.013 (-0.43%)	3,825,166
19 May 2011	CNY	2.975	2.9877	2.9177	2.9304	2.9304	-0.045 (-1.50%)	5,448,779
18 May 2011	CNY	2.924	2.9877	2.9113	2.975	2.975	+0.032 (+1.08%)	6,783,602
17 May 2011	CNY	2.9686	2.9814	2.8986	2.9431	2.9431	-0.019 (-0.65%)	5,692,982
16 May 2011	CNY	2.9304	2.9814	2.9113	2.9623	2.9623	0.0 (0.0%)	5,563,723
13 May 2011	CNY	2.8922	2.9686	2.8794	2.9623	2.9623	+0.076 (+2.65%)	8,934,418
12 May 2011	CNY	2.9177	2.9431	2.8731	2.8858	2.8858	-0.076 (-2.58%)	11,068,140
11 May 2011	CNY	2.8794	2.9877	2.8476	2.9623	2.9623	+0.076 (+2.65%)	10,166,710
10 May 2011	CNY	2.8603	2.8858	2.8476	2.8858	2.8858	+0.025 (+0.89%)	4,679,534