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
22 Sep 2005	CNY	1.0033	1.0033	0.9078	0.9357	0.9357	-0.048 (-4.85%)	6,921,045
21 Sep 2005	CNY	1.0233	1.0233	0.9834	0.9834	0.9834	-0.032 (-3.14%)	7,449,154
20 Sep 2005	CNY	1.0272	1.0272	0.9874	1.0153	1.0153	0.0 (0.0%)	7,043,885
19 Sep 2005	CNY	1.0073	1.0193	0.9914	1.0153	1.0153	+0.008 (+0.79%)	5,756,459
16 Sep 2005	CNY	1.0113	1.0113	0.9914	1.0073	1.0073	+0.004 (+0.40%)	5,521,453
15 Sep 2005	CNY	0.9874	1.0113	0.9795	1.0033	1.0033	-0.004 (-0.40%)	8,678,283
14 Sep 2005	CNY	0.9914	1.0073	0.9715	1.0073	1.0073	+0.024 (+2.43%)	10,852,751
13 Sep 2005	CNY	0.9675	0.9914	0.9556	0.9834	0.9834	+0.016 (+1.64%)	7,738,216
12 Sep 2005	CNY	0.9436	0.9715	0.9357	0.9675	0.9675	+0.016 (+1.67%)	4,537,632
9 Sep 2005	CNY	0.9635	0.9994	0.9476	0.9516	0.9516	-0.004 (-0.42%)	13,755,432
8 Sep 2005	CNY	0.9556	0.9635	0.9237	0.9556	0.9556	0.0 (0.0%)	7,812,100
7 Sep 2005	CNY	0.9197	0.9556	0.9158	0.9556	0.9556	+0.032 (+3.45%)	6,279,572
6 Sep 2005	CNY	0.9755	0.9795	0.9197	0.9237	0.9237	-0.052 (-5.31%)	9,092,170
5 Sep 2005	CNY	0.9357	0.9755	0.9357	0.9755	0.9755	+0.04 (+4.25%)	10,042,991
2 Sep 2005	CNY	0.9317	0.9516	0.9158	0.9357	0.9357	+0.004 (+0.43%)	7,938,293
1 Sep 2005	CNY	0.9078	0.9396	0.8958	0.9317	0.9317	+0.028 (+3.09%)	12,043,476
31 Aug 2005	CNY	0.9038	0.9118	0.868	0.9038	0.9038	0.0 (0.0%)	7,796,754
30 Aug 2005	CNY	0.9197	0.9357	0.8998	0.9038	0.9038	-0.02 (-2.15%)	9,294,472
29 Aug 2005	CNY	0.9158	0.9277	0.8799	0.9237	0.9237	+0.016 (+1.75%)	10,621,320
26 Aug 2005	CNY	0.8879	0.9158	0.8799	0.9078	0.9078	+0.016 (+1.78%)	11,006,730
25 Aug 2005	CNY	0.868	0.8919	0.86	0.8919	0.8919	+0.024 (+2.75%)	6,098,461
24 Aug 2005	CNY	0.8481	0.868	0.8441	0.868	0.868	+0.012 (+1.40%)	4,164,494
23 Aug 2005	CNY	0.8879	0.8879	0.8481	0.856	0.856	-0.028 (-3.16%)	3,841,793
22 Aug 2005	CNY	0.872	0.8839	0.8481	0.8839	0.8839	+0.012 (+1.36%)	5,743,722
19 Aug 2005	CNY	0.8521	0.872	0.8321	0.872	0.872	+0.016 (+1.87%)	8,325,675
18 Aug 2005	CNY	0.9158	0.9357	0.8481	0.856	0.856	-0.056 (-6.12%)	14,416,717
17 Aug 2005	CNY	0.872	0.9158	0.856	0.9118	0.9118	+0.032 (+3.63%)	14,848,418
16 Aug 2005	CNY	0.856	0.8919	0.8441	0.8799	0.8799	+0.032 (+3.75%)	12,770,393
15 Aug 2005	CNY	0.8361	0.8521	0.8162	0.8481	0.8481	+0.024 (+2.90%)	4,940,402
12 Aug 2005	CNY	0.868	0.8799	0.8242	0.8242	0.8242	-0.052 (-5.90%)	9,528,259