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 May 2009	CNY	2.7393	2.8412	2.682	2.7775	2.7775	-0.006 (-0.23%)	27,407,398
7 May 2009	CNY	2.9049	2.9814	2.7711	2.7839	2.7839	+0.019 (+0.69%)	61,370,085
6 May 2009	CNY	2.7457	2.7839	2.7011	2.7648	2.7648	+0.006 (+0.23%)	25,935,031
5 May 2009	CNY	2.6501	2.8157	2.6055	2.7584	2.7584	+0.121 (+4.59%)	28,398,081
4 May 2009	CNY	2.5609	2.6374	2.5609	2.6374	2.6374	+0.076 (+2.99%)	12,117,082
30 Apr 2009	CNY	2.5609	2.5864	2.5291	2.5609	2.5609	+0.013 (+0.50%)	9,946,099
29 Apr 2009	CNY	2.5036	2.5673	2.4717	2.5482	2.5482	+0.051 (+2.04%)	10,862,880
28 Apr 2009	CNY	2.3825	2.5036	2.3825	2.4972	2.4972	+0.07 (+2.89%)	8,745,837
27 Apr 2009	CNY	2.58	2.5991	2.4208	2.4271	2.4271	-0.159 (-6.16%)	15,264,806
24 Apr 2009	CNY	2.6246	2.6246	2.5737	2.5864	2.5864	-0.025 (-0.98%)	11,042,626
23 Apr 2009	CNY	2.6119	2.6437	2.5546	2.6119	2.6119	-0.032 (-1.20%)	14,886,898
22 Apr 2009	CNY	2.7711	2.8349	2.6246	2.6437	2.6437	-0.14 (-5.04%)	27,503,018
21 Apr 2009	CNY	2.7648	2.7903	2.7074	2.7839	2.7839	-0.025 (-0.91%)	23,930,372
20 Apr 2009	CNY	2.7011	2.8221	2.6756	2.8094	2.8094	+0.102 (+3.77%)	26,707,715
17 Apr 2009	CNY	2.7966	2.803	2.682	2.7074	2.7074	-0.083 (-2.97%)	19,718,976
16 Apr 2009	CNY	2.7266	2.8157	2.7266	2.7903	2.7903	+0.083 (+3.06%)	37,813,974
14 Apr 2009	CNY	2.7138	2.7266	2.6756	2.7074	2.7074	-0.013 (-0.47%)	21,925,376
13 Apr 2009	CNY	2.7329	2.7711	2.6947	2.7202	2.7202	0.0 (0.0%)	22,592,331
10 Apr 2009	CNY	2.6628	2.7266	2.631	2.7202	2.7202	+0.064 (+2.40%)	20,281,542
9 Apr 2009	CNY	2.6055	2.6628	2.5928	2.6565	2.6565	+0.032 (+1.22%)	11,544,900
8 Apr 2009	CNY	2.7393	2.7648	2.6119	2.6246	2.6246	-0.115 (-4.19%)	22,404,938
7 Apr 2009	CNY	2.6246	2.7393	2.6246	2.7393	2.7393	+0.115 (+4.37%)	23,863,666
3 Apr 2009	CNY	2.6628	2.6883	2.5928	2.6246	2.6246	-0.032 (-1.20%)	14,340,623
2 Apr 2009	CNY	2.7074	2.7202	2.6501	2.6565	2.6565	-0.051 (-1.88%)	20,759,678
1 Apr 2009	CNY	2.6437	2.7138	2.6437	2.7074	2.7074	+0.064 (+2.41%)	23,970,160
31 Mar 2009	CNY	2.6055	2.6628	2.5737	2.6437	2.6437	0.0 (0.0%)	12,812,649
30 Mar 2009	CNY	2.6437	2.6628	2.6055	2.6437	2.6437	0.0 (0.0%)	11,596,545
27 Mar 2009	CNY	2.6756	2.682	2.6183	2.6437	2.6437	-0.013 (-0.48%)	19,617,409
26 Mar 2009	CNY	2.5991	2.6692	2.5737	2.6565	2.6565	+0.051 (+1.96%)	17,724,959
25 Mar 2009	CNY	2.6756	2.7138	2.5991	2.6055	2.6055	-0.146 (-5.32%)	35,522,244