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
11 Aug 2005	CNY	0.868	0.8958	0.856	0.8759	0.8759	+0.008 (+0.91%)	9,982,638
10 Aug 2005	CNY	0.868	0.868	0.8401	0.868	0.868	0.0 (0.0%)	7,213,533
9 Aug 2005	CNY	0.856	0.872	0.8242	0.868	0.868	+0.008 (+0.93%)	7,084,746
8 Aug 2005	CNY	0.8361	0.8759	0.8321	0.86	0.86	+0.016 (+1.88%)	10,105,754
5 Aug 2005	CNY	0.8321	0.8481	0.8242	0.8441	0.8441	+0.008 (+0.96%)	7,337,245
4 Aug 2005	CNY	0.8361	0.8521	0.8202	0.8361	0.8361	-0.02 (-2.32%)	11,310,536
3 Aug 2005	CNY	0.868	0.9197	0.8521	0.856	0.856	+0.016 (+1.89%)	31,182,583
2 Aug 2005	CNY	0.7883	0.8401	0.7883	0.8401	0.8401	+0.076 (+9.89%)	14,294,419
1 Aug 2005	CNY	0.7565	0.7684	0.7406	0.7645	0.7645	+0.008 (+1.06%)	2,360,426
29 Jul 2005	CNY	0.7605	0.7605	0.7445	0.7565	0.7565	-0.004 (-0.53%)	2,797,487
28 Jul 2005	CNY	0.7565	0.7764	0.7406	0.7605	0.7605	+0.004 (+0.53%)	3,902,089
27 Jul 2005	CNY	0.7366	0.7565	0.7286	0.7565	0.7565	+0.02 (+2.70%)	3,696,766
26 Jul 2005	CNY	0.7087	0.7406	0.7087	0.7366	0.7366	+0.02 (+2.78%)	3,123,676
25 Jul 2005	CNY	0.7127	0.7246	0.7087	0.7167	0.7167	-0.008 (-1.09%)	2,163,241
22 Jul 2005	CNY	0.7008	0.7406	0.7008	0.7246	0.7246	+0.024 (+3.40%)	3,056,172
21 Jul 2005	CNY	0.7087	0.7087	0.6888	0.7008	0.7008	-0.008 (-1.11%)	1,121,178
20 Jul 2005	CNY	0.6968	0.7127	0.6928	0.7087	0.7087	+0.012 (+1.71%)	1,072,950
19 Jul 2005	CNY	0.6888	0.7047	0.6808	0.6968	0.6968	+0.012 (+1.75%)	1,041,723
18 Jul 2005	CNY	0.7047	0.7047	0.6808	0.6848	0.6848	-0.016 (-2.28%)	1,422,846
15 Jul 2005	CNY	0.7326	0.7406	0.7008	0.7008	0.7008	-0.032 (-4.34%)	1,991,447
14 Jul 2005	CNY	0.7246	0.7366	0.7207	0.7326	0.7326	+0.008 (+1.10%)	1,668,101
13 Jul 2005	CNY	0.7366	0.7406	0.7246	0.7246	0.7246	-0.02 (-2.67%)	1,059,412
12 Jul 2005	CNY	0.7087	0.7445	0.6968	0.7445	0.7445	+0.028 (+3.88%)	3,172,698
11 Jul 2005	CNY	0.7724	0.7963	0.7008	0.7167	0.7167	-0.056 (-7.21%)	3,982,267
8 Jul 2005	CNY	0.7923	0.8083	0.7684	0.7724	0.7724	0.0 (0.0%)	4,972,139
7 Jul 2005	CNY	0.7565	0.7844	0.7565	0.7724	0.7724	+0.004 (+0.52%)	1,143,054
6 Jul 2005	CNY	0.7645	0.7804	0.7565	0.7684	0.7684	-0.004 (-0.52%)	1,324,416
5 Jul 2005	CNY	0.7724	0.7724	0.7565	0.7724	0.7724	0.0 (0.0%)	933,466
4 Jul 2005	CNY	0.7764	0.7804	0.7565	0.7724	0.7724	-0.012 (-1.53%)	2,822,207
1 Jul 2005	CNY	0.8441	0.8521	0.7724	0.7844	0.7844	-0.072 (-8.36%)	4,482,706