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
5 Nov 2014	CNY	2.9623	3.0897	2.9177	3.0196	3.0196	+0.108 (+3.72%)	114,375,965
4 Nov 2014	CNY	2.6437	2.9113	2.6055	2.9113	2.9113	+0.268 (+10.12%)	79,432,409
3 Nov 2014	CNY	2.5673	2.6501	2.5673	2.6437	2.6437	+0.07 (+2.72%)	20,396,986
31 Oct 2014	CNY	2.6055	2.6246	2.5546	2.5737	2.5737	-0.032 (-1.22%)	17,211,162
30 Oct 2014	CNY	2.6055	2.6374	2.5673	2.6055	2.6055	+0.025 (+0.99%)	17,107,331
29 Oct 2014	CNY	2.5546	2.6055	2.5482	2.58	2.58	+0.07 (+2.79%)	18,386,519
28 Oct 2014	CNY	2.3889	2.51	2.3825	2.51	2.51	+0.121 (+5.07%)	13,434,915
27 Oct 2014	CNY	2.4717	2.4781	2.3762	2.3889	2.3889	-0.096 (-3.85%)	14,231,351
24 Oct 2014	CNY	2.4845	2.5163	2.4717	2.4845	2.4845	0.0 (0.0%)	7,694,286
23 Oct 2014	CNY	2.6437	2.6501	2.4717	2.4845	2.4845	-0.146 (-5.57%)	17,747,750
22 Oct 2014	CNY	2.5673	2.7074	2.5609	2.631	2.631	+0.057 (+2.23%)	18,828,413
21 Oct 2014	CNY	2.5609	2.631	2.5609	2.5737	2.5737	0.0 (0.0%)	10,734,703
20 Oct 2014	CNY	2.5546	2.58	2.5227	2.5737	2.5737	+0.032 (+1.26%)	9,777,300
17 Oct 2014	CNY	2.5991	2.6501	2.4781	2.5418	2.5418	-0.083 (-3.15%)	20,344,861
16 Oct 2014	CNY	2.7074	2.7202	2.6119	2.6246	2.6246	-0.096 (-3.51%)	17,820,902
15 Oct 2014	CNY	2.7138	2.7648	2.6756	2.7202	2.7202	+0.013 (+0.47%)	16,113,938
14 Oct 2014	CNY	2.6628	2.7711	2.6565	2.7074	2.7074	+0.038 (+1.43%)	26,149,302
13 Oct 2014	CNY	2.6246	2.6947	2.5991	2.6692	2.6692	+0.038 (+1.45%)	16,335,422
10 Oct 2014	CNY	2.5991	2.7011	2.5609	2.631	2.631	+0.032 (+1.23%)	20,715,687
9 Oct 2014	CNY	2.6119	2.631	2.5482	2.5991	2.5991	-0.013 (-0.49%)	14,906,740
8 Oct 2014	CNY	2.5482	2.6183	2.5291	2.6119	2.6119	+0.064 (+2.50%)	16,800,051
30 Sep 2014	CNY	2.5354	2.5864	2.5163	2.5482	2.5482	+0.032 (+1.27%)	14,567,854
29 Sep 2014	CNY	2.51	2.5354	2.4972	2.5163	2.5163	+0.006 (+0.25%)	14,027,296
26 Sep 2014	CNY	2.5036	2.5163	2.4271	2.51	2.51	-0.006 (-0.25%)	13,767,713
25 Sep 2014	CNY	2.5291	2.5737	2.4908	2.5163	2.5163	+0.006 (+0.25%)	16,698,455
24 Sep 2014	CNY	2.4908	2.5291	2.4654	2.51	2.51	0.0 (0.0%)	17,726,737
23 Sep 2014	CNY	2.459	2.5227	2.4526	2.51	2.51	+0.051 (+2.07%)	14,399,768
22 Sep 2014	CNY	2.5036	2.5163	2.4463	2.459	2.459	-0.051 (-2.03%)	17,692,435
19 Sep 2014	CNY	2.5609	2.5673	2.4781	2.51	2.51	-0.051 (-1.99%)	24,611,157
18 Sep 2014	CNY	2.6437	2.6501	2.5227	2.5609	2.5609	-0.089 (-3.37%)	32,264,048