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 Mar 2011	CNY	3.0069	3.0642	3.0069	3.0132	3.0132	-0.013 (-0.42%)	6,159,237
18 Mar 2011	CNY	3.0323	3.0451	2.9877	3.026	3.026	+0.019 (+0.64%)	6,613,579
17 Mar 2011	CNY	2.9814	3.0833	2.9623	3.0069	3.0069	+0.006 (+0.21%)	14,510,342
16 Mar 2011	CNY	2.9495	3.0196	2.9495	3.0005	3.0005	+0.038 (+1.29%)	10,686,912
15 Mar 2011	CNY	2.9814	2.9877	2.8794	2.9623	2.9623	-0.019 (-0.64%)	7,687,401
14 Mar 2011	CNY	2.9113	3.0323	2.8986	2.9814	2.9814	+0.057 (+1.96%)	13,763,329
11 Mar 2011	CNY	2.9368	2.9686	2.9177	2.924	2.924	-0.025 (-0.86%)	6,272,485
10 Mar 2011	CNY	2.9686	2.9814	2.9431	2.9495	2.9495	-0.019 (-0.64%)	6,039,324
9 Mar 2011	CNY	2.975	2.9877	2.9495	2.9686	2.9686	-0.013 (-0.43%)	6,904,190
8 Mar 2011	CNY	2.975	2.9941	2.9559	2.9814	2.9814	0.0 (0.0%)	5,817,367
7 Mar 2011	CNY	2.9431	2.9877	2.9431	2.9814	2.9814	+0.032 (+1.08%)	9,652,256
4 Mar 2011	CNY	2.9049	2.9559	2.9049	2.9495	2.9495	+0.032 (+1.09%)	6,205,025
3 Mar 2011	CNY	2.9686	2.9686	2.9113	2.9177	2.9177	-0.051 (-1.71%)	7,564,799
2 Mar 2011	CNY	2.924	2.975	2.9049	2.9686	2.9686	+0.032 (+1.08%)	8,886,251
1 Mar 2011	CNY	2.9431	2.9623	2.924	2.9368	2.9368	-0.013 (-0.43%)	8,572,536
28 Feb 2011	CNY	2.9113	2.9623	2.9113	2.9495	2.9495	+0.025 (+0.87%)	8,073,426
25 Feb 2011	CNY	2.9304	2.9304	2.8667	2.924	2.924	0.0 (0.0%)	7,681,744
24 Feb 2011	CNY	2.924	2.9304	2.8858	2.924	2.924	+0.019 (+0.66%)	9,304,854
23 Feb 2011	CNY	2.8349	2.9113	2.8157	2.9049	2.9049	+0.006 (+0.22%)	8,832,929
21 Feb 2011	CNY	2.8285	2.8986	2.8221	2.8986	2.8986	+0.057 (+2.02%)	6,401,184
18 Feb 2011	CNY	2.8794	2.8794	2.8349	2.8412	2.8412	-0.038 (-1.33%)	4,762,775
17 Feb 2011	CNY	2.8794	2.8922	2.8349	2.8794	2.8794	0.0 (0.0%)	5,962,328
16 Feb 2011	CNY	2.854	2.8794	2.8349	2.8794	2.8794	+0.025 (+0.89%)	4,778,369
15 Feb 2011	CNY	2.8667	2.8986	2.8476	2.854	2.854	-0.013 (-0.44%)	6,752,422
14 Feb 2011	CNY	2.8285	2.8858	2.8285	2.8667	2.8667	+0.032 (+1.12%)	7,050,387
11 Feb 2011	CNY	2.8221	2.854	2.803	2.8349	2.8349	+0.013 (+0.45%)	4,688,486
10 Feb 2011	CNY	2.7775	2.8285	2.7648	2.8221	2.8221	+0.057 (+2.07%)	5,230,045
9 Feb 2011	CNY	2.7711	2.803	2.752	2.7648	2.7648	-0.032 (-1.14%)	3,929,779
1 Feb 2011	CNY	2.7775	2.8094	2.7584	2.7966	2.7966	+0.013 (+0.46%)	3,715,397
31 Jan 2011	CNY	2.7648	2.803	2.7457	2.7839	2.7839	0.0 (0.0%)	4,247,778