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
17 Sep 2014	CNY	2.4908	2.6628	2.4335	2.6501	2.6501	+0.198 (+8.05%)	55,667,309
16 Sep 2014	CNY	2.3953	2.631	2.3953	2.4526	2.4526	+0.032 (+1.31%)	45,508,553
15 Sep 2014	CNY	2.4654	2.4972	2.4017	2.4208	2.4208	+0.032 (+1.34%)	24,607,270
12 Sep 2014	CNY	2.3061	2.4526	2.3061	2.3889	2.3889	+0.064 (+2.74%)	25,156,209
11 Sep 2014	CNY	2.2615	2.3953	2.2424	2.3252	2.3252	+0.076 (+3.40%)	35,880,840
10 Sep 2014	CNY	2.2233	2.2679	2.1978	2.2488	2.2488	+0.025 (+1.15%)	19,500,398
9 Sep 2014	CNY	2.166	2.2233	2.1596	2.2233	2.2233	+0.064 (+2.95%)	17,015,700
5 Sep 2014	CNY	2.1596	2.1723	2.1468	2.1596	2.1596	0.0 (0.0%)	11,954,493
4 Sep 2014	CNY	2.1532	2.1723	2.1341	2.1596	2.1596	+0.013 (+0.60%)	11,371,160
3 Sep 2014	CNY	2.1468	2.1596	2.1277	2.1468	2.1468	+0.006 (+0.29%)	10,810,422
2 Sep 2014	CNY	2.1341	2.1532	2.1214	2.1405	2.1405	+0.013 (+0.60%)	10,780,504
1 Sep 2014	CNY	2.0959	2.1341	2.0768	2.1277	2.1277	+0.038 (+1.83%)	10,804,962
29 Aug 2014	CNY	2.0704	2.0959	2.0449	2.0895	2.0895	+0.051 (+2.50%)	9,862,824
28 Aug 2014	CNY	2.064	2.0831	2.0385	2.0385	2.0385	-0.032 (-1.54%)	6,450,242
27 Aug 2014	CNY	2.0577	2.0768	2.0322	2.0704	2.0704	+0.019 (+0.93%)	7,801,158
26 Aug 2014	CNY	2.0704	2.0959	2.0322	2.0513	2.0513	-0.032 (-1.53%)	14,148,910
25 Aug 2014	CNY	2.1277	2.1341	2.064	2.0831	2.0831	-0.057 (-2.68%)	18,568,387
22 Aug 2014	CNY	2.1468	2.1532	2.115	2.1405	2.1405	-0.025 (-1.18%)	19,798,338
21 Aug 2014	CNY	2.1723	2.2169	2.1405	2.166	2.166	-0.032 (-1.45%)	17,579,824
20 Aug 2014	CNY	2.166	2.2806	2.1596	2.1978	2.1978	+0.051 (+2.38%)	35,342,668
19 Aug 2014	CNY	2.115	2.166	2.1086	2.1468	2.1468	+0.032 (+1.50%)	21,205,509
18 Aug 2014	CNY	2.0768	2.1214	2.0768	2.115	2.115	+0.013 (+0.60%)	12,567,592
15 Aug 2014	CNY	2.0895	2.115	2.0768	2.1023	2.1023	+0.013 (+0.61%)	10,438,209
14 Aug 2014	CNY	2.1086	2.1277	2.0831	2.0895	2.0895	-0.025 (-1.21%)	16,615,767
13 Aug 2014	CNY	2.1023	2.1405	2.0831	2.115	2.115	+0.025 (+1.22%)	24,346,717
12 Aug 2014	CNY	2.0768	2.0895	2.064	2.0895	2.0895	+0.013 (+0.61%)	13,258,582
11 Aug 2014	CNY	2.0895	2.0959	2.0513	2.0768	2.0768	+0.006 (+0.31%)	16,744,523
8 Aug 2014	CNY	2.0577	2.0895	2.0513	2.0704	2.0704	+0.013 (+0.62%)	10,392,088
7 Aug 2014	CNY	2.0768	2.115	2.0577	2.0577	2.0577	-0.019 (-0.92%)	23,152,040
6 Aug 2014	CNY	2.064	2.0895	2.0577	2.0768	2.0768	0.0 (0.0%)	17,621,774