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
24 Mar 2009	CNY	2.8349	2.9431	2.7393	2.752	2.752	+0.076 (+2.86%)	74,608,234
23 Mar 2009	CNY	2.5991	2.6756	2.5737	2.6756	2.6756	+0.076 (+2.94%)	20,502,923
20 Mar 2009	CNY	2.6692	2.6692	2.5609	2.5991	2.5991	-0.064 (-2.39%)	17,396,164
19 Mar 2009	CNY	2.5546	2.6883	2.5227	2.6628	2.6628	+0.115 (+4.50%)	25,883,370
18 Mar 2009	CNY	2.5354	2.5991	2.5227	2.5482	2.5482	+0.013 (+0.50%)	15,742,027
17 Mar 2009	CNY	2.4526	2.5482	2.4208	2.5354	2.5354	+0.083 (+3.38%)	11,137,509
16 Mar 2009	CNY	2.4335	2.459	2.3825	2.4526	2.4526	+0.019 (+0.78%)	6,064,732
13 Mar 2009	CNY	2.4845	2.5036	2.4208	2.4335	2.4335	-0.051 (-2.05%)	7,824,335
12 Mar 2009	CNY	2.4717	2.4972	2.3634	2.4845	2.4845	+0.013 (+0.52%)	9,812,033
11 Mar 2009	CNY	2.5673	2.5864	2.4654	2.4717	2.4717	-0.057 (-2.27%)	11,926,401
10 Mar 2009	CNY	2.4208	2.5418	2.3953	2.5291	2.5291	+0.083 (+3.38%)	10,903,558
9 Mar 2009	CNY	2.5928	2.6501	2.4399	2.4463	2.4463	-0.159 (-6.11%)	16,331,402
6 Mar 2009	CNY	2.6119	2.6501	2.5546	2.6055	2.6055	-0.025 (-0.97%)	17,548,844
5 Mar 2009	CNY	2.6692	2.7074	2.5609	2.631	2.631	-0.076 (-2.82%)	38,117,126
4 Mar 2009	CNY	2.6119	2.7839	2.51	2.7074	2.7074	+0.127 (+4.94%)	57,622,406
3 Mar 2009	CNY	2.3634	2.58	2.3571	2.58	2.58	+0.236 (+10.05%)	42,622,621
2 Mar 2009	CNY	2.2424	2.3634	2.2042	2.3443	2.3443	+0.102 (+4.54%)	12,578,072
27 Feb 2009	CNY	2.3953	2.4144	2.1914	2.2424	2.2424	-0.185 (-7.61%)	15,708,092
26 Feb 2009	CNY	2.6501	2.6692	2.3443	2.4271	2.4271	-0.178 (-6.85%)	21,087,475
25 Feb 2009	CNY	2.58	2.6119	2.4208	2.6055	2.6055	+0.07 (+2.76%)	21,509,218
24 Feb 2009	CNY	2.6437	2.6883	2.5291	2.5354	2.5354	-0.159 (-5.91%)	23,255,943
23 Feb 2009	CNY	2.5928	2.7329	2.5482	2.6947	2.6947	+0.083 (+3.17%)	21,629,889
20 Feb 2009	CNY	2.5482	2.6183	2.4972	2.6119	2.6119	+0.051 (+1.99%)	18,861,414
19 Feb 2009	CNY	2.4908	2.5737	2.4908	2.5609	2.5609	+0.07 (+2.81%)	21,428,423
18 Feb 2009	CNY	2.5546	2.6692	2.4781	2.4908	2.4908	-0.185 (-6.91%)	37,029,317
17 Feb 2009	CNY	2.924	3.0451	2.6628	2.6756	2.6756	-0.134 (-4.76%)	81,449,938
16 Feb 2009	CNY	2.8094	2.8094	2.7329	2.8094	2.8094	+0.255 (+9.97%)	28,495,695
13 Feb 2009	CNY	2.459	2.5673	2.4208	2.5546	2.5546	+0.083 (+3.35%)	38,236,912
12 Feb 2009	CNY	2.4399	2.5036	2.3443	2.4717	2.4717	+0.115 (+4.86%)	43,533,759
11 Feb 2009	CNY	2.287	2.4208	2.2615	2.3571	2.3571	+0.019 (+0.82%)	40,760,120