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
30 Mar 2006	CNY	0.8799	0.8839	0.856	0.86	0.86	-0.02 (-2.26%)	3,393,435
29 Mar 2006	CNY	0.8799	0.8919	0.8759	0.8799	0.8799	-0.004 (-0.45%)	3,986,916
28 Mar 2006	CNY	0.8799	0.8879	0.868	0.8839	0.8839	+0.004 (+0.45%)	3,128,951
27 Mar 2006	CNY	0.8759	0.8919	0.868	0.8799	0.8799	+0.004 (+0.46%)	10,314,628
24 Mar 2006	CNY	0.8958	0.8958	0.872	0.8759	0.8759	-0.016 (-1.79%)	4,042,171
23 Mar 2006	CNY	0.8919	0.8958	0.872	0.8919	0.8919	+0.016 (+1.83%)	5,910,648
22 Mar 2006	CNY	0.856	0.8839	0.8521	0.8759	0.8759	+0.016 (+1.85%)	4,718,060
21 Mar 2006	CNY	0.864	0.872	0.856	0.86	0.86	-0.008 (-0.92%)	3,013,771
20 Mar 2006	CNY	0.864	0.872	0.8441	0.868	0.868	+0.004 (+0.46%)	4,070,718
17 Mar 2006	CNY	0.868	0.8839	0.86	0.864	0.864	-0.024 (-2.69%)	4,585,174
16 Mar 2006	CNY	0.8361	0.9038	0.8282	0.8879	0.8879	+0.048 (+5.69%)	22,347,375
15 Mar 2006	CNY	0.8242	0.8401	0.8242	0.8401	0.8401	+0.012 (+1.44%)	1,806,654
14 Mar 2006	CNY	0.8361	0.8361	0.8202	0.8282	0.8282	-0.004 (-0.47%)	1,528,810
13 Mar 2006	CNY	0.8242	0.8361	0.8242	0.8321	0.8321	0.0 (0.0%)	1,421,967
10 Mar 2006	CNY	0.8202	0.8401	0.8162	0.8321	0.8321	+0.012 (+1.45%)	1,950,272
9 Mar 2006	CNY	0.8521	0.8521	0.8162	0.8202	0.8202	-0.024 (-2.83%)	4,369,957
8 Mar 2006	CNY	0.8361	0.8481	0.8162	0.8441	0.8441	0.0 (0.0%)	2,241,610
7 Mar 2006	CNY	0.872	0.872	0.8401	0.8441	0.8441	-0.024 (-2.75%)	2,511,848
6 Mar 2006	CNY	0.864	0.8839	0.856	0.868	0.868	0.0 (0.0%)	1,577,438
3 Mar 2006	CNY	0.868	0.8759	0.8521	0.868	0.868	-0.004 (-0.46%)	2,632,920
2 Mar 2006	CNY	0.8998	0.9038	0.868	0.872	0.872	-0.024 (-2.66%)	3,481,200
1 Mar 2006	CNY	0.8759	0.9078	0.8759	0.8958	0.8958	+0.012 (+1.35%)	3,981,428
28 Feb 2006	CNY	0.8919	0.8919	0.864	0.8839	0.8839	-0.012 (-1.33%)	2,616,981
27 Feb 2006	CNY	0.8799	0.9078	0.8799	0.8958	0.8958	+0.008 (+0.89%)	5,181,965
24 Feb 2006	CNY	0.8919	0.8958	0.8799	0.8879	0.8879	-0.008 (-0.88%)	2,714,929
23 Feb 2006	CNY	0.864	0.8958	0.86	0.8958	0.8958	+0.032 (+3.68%)	4,189,695
22 Feb 2006	CNY	0.872	0.8799	0.864	0.864	0.864	-0.008 (-0.92%)	2,459,986
21 Feb 2006	CNY	0.856	0.872	0.8481	0.872	0.872	+0.02 (+2.34%)	1,951,307
20 Feb 2006	CNY	0.8521	0.868	0.8481	0.8521	0.8521	-0.008 (-0.92%)	2,523,442
17 Feb 2006	CNY	0.856	0.8799	0.8481	0.86	0.86	0.0 (0.0%)	2,331,402