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
16 Feb 2006	CNY	0.8919	0.8958	0.856	0.86	0.86	-0.036 (-4.00%)	4,305,183
15 Feb 2006	CNY	0.9078	0.9078	0.8919	0.8958	0.8958	-0.008 (-0.89%)	2,406,640
14 Feb 2006	CNY	0.8958	0.9038	0.8919	0.9038	0.9038	+0.008 (+0.89%)	2,814,722
13 Feb 2006	CNY	0.8879	0.8958	0.8799	0.8958	0.8958	+0.008 (+0.89%)	2,833,308
10 Feb 2006	CNY	0.8759	0.8998	0.8759	0.8879	0.8879	+0.016 (+1.82%)	3,432,194
9 Feb 2006	CNY	0.9038	0.9197	0.868	0.872	0.872	-0.036 (-3.94%)	5,246,928
8 Feb 2006	CNY	0.86	0.9158	0.8481	0.9078	0.9078	+0.048 (+5.56%)	8,916,089
7 Feb 2006	CNY	0.8481	0.86	0.8361	0.86	0.86	+0.012 (+1.40%)	6,893,618
6 Feb 2006	CNY	0.8321	0.864	0.8242	0.8481	0.8481	+0.016 (+1.92%)	6,684,789
25 Jan 2006	CNY	0.8799	0.8799	0.8282	0.8321	0.8321	-0.088 (-9.52%)	11,488,467
24 Jan 2006	CNY	0.9038	0.9317	0.8998	0.9197	0.9197	+0.012 (+1.31%)	8,460,412
23 Jan 2006	CNY	0.8919	0.9118	0.8839	0.9078	0.9078	+0.012 (+1.34%)	4,615,695
20 Jan 2006	CNY	0.8998	0.8998	0.8799	0.8958	0.8958	-0.004 (-0.44%)	4,978,885
19 Jan 2006	CNY	0.8799	0.8998	0.8759	0.8998	0.8998	+0.016 (+1.80%)	3,761,068
18 Jan 2006	CNY	0.864	0.8919	0.864	0.8839	0.8839	+0.016 (+1.83%)	2,936,798
17 Jan 2006	CNY	0.868	0.8799	0.864	0.868	0.868	-0.008 (-0.90%)	3,014,811
16 Jan 2006	CNY	0.8958	0.8958	0.8759	0.8759	0.8759	-0.024 (-2.66%)	2,879,800
13 Jan 2006	CNY	0.9078	0.9078	0.8799	0.8998	0.8998	-0.008 (-0.88%)	3,695,693
12 Jan 2006	CNY	0.8759	0.9118	0.868	0.9078	0.9078	+0.036 (+4.11%)	5,857,347
11 Jan 2006	CNY	0.8919	0.8919	0.868	0.872	0.872	-0.024 (-2.66%)	4,190,695
10 Jan 2006	CNY	0.8958	0.9038	0.8759	0.8958	0.8958	+0.004 (+0.44%)	4,585,932
9 Jan 2006	CNY	0.8759	0.8958	0.864	0.8919	0.8919	+0.016 (+1.83%)	4,577,750
6 Jan 2006	CNY	0.864	0.8799	0.8521	0.8759	0.8759	+0.012 (+1.38%)	4,722,252
5 Jan 2006	CNY	0.8521	0.868	0.8441	0.864	0.864	+0.012 (+1.40%)	3,734,498
4 Jan 2006	CNY	0.8441	0.856	0.8401	0.8521	0.8521	+0.004 (+0.47%)	1,608,149
30 Dec 2005	CNY	0.856	0.868	0.8481	0.8481	0.8481	-0.008 (-0.92%)	3,552,658
29 Dec 2005	CNY	0.8481	0.856	0.8481	0.856	0.856	+0.008 (+0.93%)	3,368,974
28 Dec 2005	CNY	0.8401	0.8521	0.8401	0.8481	0.8481	0.0 (0.0%)	1,576,782
27 Dec 2005	CNY	0.856	0.856	0.8441	0.8481	0.8481	-0.004 (-0.47%)	2,441,224
26 Dec 2005	CNY	0.8282	0.86	0.8282	0.8521	0.8521	+0.024 (+2.89%)	11,603,951