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
23 Dec 2005	CNY	0.8083	0.8282	0.8043	0.8282	0.8282	+0.02 (+2.46%)	2,343,277
22 Dec 2005	CNY	0.8162	0.8162	0.8043	0.8083	0.8083	-0.012 (-1.45%)	1,954,730
21 Dec 2005	CNY	0.8242	0.8321	0.8083	0.8202	0.8202	-0.008 (-0.97%)	2,202,447
20 Dec 2005	CNY	0.8282	0.8321	0.8242	0.8282	0.8282	0.0 (0.0%)	2,148,073
19 Dec 2005	CNY	0.8321	0.8521	0.8282	0.8282	0.8282	0.0 (0.0%)	8,049,371
16 Dec 2005	CNY	0.8282	0.8282	0.8162	0.8282	0.8282	+0.004 (+0.49%)	1,236,247
15 Dec 2005	CNY	0.8321	0.8321	0.8122	0.8242	0.8242	-0.008 (-0.95%)	1,900,083
14 Dec 2005	CNY	0.8162	0.8361	0.8043	0.8321	0.8321	+0.016 (+1.95%)	4,090,130
12 Dec 2005	CNY	0.8043	0.8162	0.7923	0.8162	0.8162	+0.012 (+1.48%)	2,713,181
9 Dec 2005	CNY	0.7844	0.8043	0.7804	0.8043	0.8043	+0.016 (+2.03%)	2,002,933
8 Dec 2005	CNY	0.8003	0.8003	0.7844	0.7883	0.7883	-0.008 (-1.00%)	966,212
7 Dec 2005	CNY	0.7844	0.7963	0.7804	0.7963	0.7963	+0.008 (+1.01%)	1,006,900
6 Dec 2005	CNY	0.7804	0.7923	0.7764	0.7883	0.7883	+0.004 (+0.50%)	1,284,010
5 Dec 2005	CNY	0.8003	0.8043	0.7804	0.7844	0.7844	-0.016 (-1.99%)	1,609,533
2 Dec 2005	CNY	0.8162	0.8202	0.8003	0.8003	0.8003	-0.016 (-1.95%)	1,519,769
1 Dec 2005	CNY	0.8202	0.8242	0.8122	0.8162	0.8162	-0.004 (-0.49%)	1,480,877
30 Nov 2005	CNY	0.8162	0.8282	0.8122	0.8202	0.8202	0.0 (0.0%)	1,179,065
29 Nov 2005	CNY	0.8441	0.8441	0.8202	0.8202	0.8202	-0.024 (-2.83%)	1,914,341
28 Nov 2005	CNY	0.8521	0.856	0.8401	0.8441	0.8441	+0.004 (+0.48%)	3,272,938
25 Nov 2005	CNY	0.8282	0.8521	0.8242	0.8401	0.8401	+0.004 (+0.48%)	2,450,068
24 Nov 2005	CNY	0.8202	0.8361	0.8202	0.8361	0.8361	+0.008 (+0.95%)	1,721,450
23 Nov 2005	CNY	0.8202	0.8321	0.8162	0.8282	0.8282	0.0 (0.0%)	1,881,693
22 Nov 2005	CNY	0.8401	0.8441	0.8242	0.8282	0.8282	-0.016 (-1.88%)	2,005,763
21 Nov 2005	CNY	0.8361	0.8521	0.8242	0.8441	0.8441	0.0 (0.0%)	3,249,724
18 Nov 2005	CNY	0.8282	0.856	0.8282	0.8441	0.8441	+0.016 (+1.92%)	4,350,214
17 Nov 2005	CNY	0.8441	0.8481	0.8242	0.8282	0.8282	-0.02 (-2.35%)	3,341,430
16 Nov 2005	CNY	0.8162	0.8481	0.8162	0.8481	0.8481	+0.032 (+3.91%)	6,128,803
15 Nov 2005	CNY	0.8202	0.8282	0.8043	0.8162	0.8162	0.0 (0.0%)	2,278,420
14 Nov 2005	CNY	0.8043	0.8162	0.8003	0.8162	0.8162	+0.008 (+0.98%)	2,033,371
11 Nov 2005	CNY	0.7923	0.8162	0.7844	0.8083	0.8083	+0.012 (+1.51%)	2,379,067