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 Feb 2013	CNY	1.994	2.0322	1.9748	2.0258	2.0258	+0.025 (+1.27%)	4,906,542
4 Feb 2013	CNY	2.0322	2.0322	1.9876	2.0003	2.0003	-0.032 (-1.57%)	6,072,838
1 Feb 2013	CNY	2.0258	2.0385	2.0194	2.0322	2.0322	0.0 (0.0%)	5,070,934
31 Jan 2013	CNY	2.0258	2.0385	2.0003	2.0322	2.0322	+0.006 (+0.32%)	6,583,867
30 Jan 2013	CNY	2.0067	2.0322	1.994	2.0258	2.0258	+0.013 (+0.63%)	6,908,292
29 Jan 2013	CNY	2.0067	2.0194	1.9685	2.0131	2.0131	+0.013 (+0.64%)	7,323,781
28 Jan 2013	CNY	1.9685	2.0067	1.9621	2.0003	2.0003	+0.025 (+1.29%)	4,029,808
25 Jan 2013	CNY	1.9748	1.9876	1.9557	1.9748	1.9748	0.0 (0.0%)	2,368,347
24 Jan 2013	CNY	2.0194	2.0385	1.9685	1.9748	1.9748	-0.051 (-2.52%)	5,822,626
23 Jan 2013	CNY	2.0385	2.0385	1.994	2.0258	2.0258	-0.019 (-0.93%)	3,928,858
22 Jan 2013	CNY	2.0577	2.0577	2.0067	2.0449	2.0449	-0.013 (-0.62%)	7,728,409
21 Jan 2013	CNY	2.0194	2.0577	2.0067	2.0577	2.0577	+0.032 (+1.57%)	9,432,583
18 Jan 2013	CNY	2.0003	2.0258	1.994	2.0258	2.0258	+0.025 (+1.27%)	5,450,938
17 Jan 2013	CNY	2.0131	2.0194	1.9876	2.0003	2.0003	-0.019 (-0.95%)	6,442,277
16 Jan 2013	CNY	2.0322	2.0385	1.994	2.0194	2.0194	-0.025 (-1.25%)	7,850,867
15 Jan 2013	CNY	2.0194	2.0513	2.0067	2.0449	2.0449	+0.019 (+0.94%)	9,646,495
14 Jan 2013	CNY	1.9876	2.0258	1.9685	2.0258	2.0258	+0.045 (+2.25%)	5,783,370
11 Jan 2013	CNY	2.0449	2.0513	1.9685	1.9812	1.9812	-0.064 (-3.12%)	6,860,865
10 Jan 2013	CNY	2.0513	2.064	2.0385	2.0449	2.0449	0.0 (0.0%)	4,391,711
9 Jan 2013	CNY	2.0577	2.0704	2.0322	2.0449	2.0449	-0.019 (-0.93%)	5,470,556
8 Jan 2013	CNY	2.0577	2.0704	2.0322	2.064	2.064	+0.019 (+0.93%)	8,417,979
7 Jan 2013	CNY	2.0258	2.0449	2.0067	2.0449	2.0449	+0.013 (+0.62%)	4,813,233
4 Jan 2013	CNY	2.0577	2.0704	2.0194	2.0322	2.0322	-0.019 (-0.93%)	4,936,428
31 Dec 2012	CNY	2.0577	2.0895	2.0322	2.0513	2.0513	+0.032 (+1.58%)	10,353,309
28 Dec 2012	CNY	2.0258	2.0385	2.0067	2.0194	2.0194	+0.006 (+0.31%)	5,748,010
27 Dec 2012	CNY	2.0385	2.0577	2.0067	2.0131	2.0131	-0.025 (-1.25%)	7,613,615
26 Dec 2012	CNY	2.0258	2.0513	2.0131	2.0385	2.0385	+0.006 (+0.31%)	6,840,287
25 Dec 2012	CNY	1.9748	2.0577	1.9621	2.0322	2.0322	+0.051 (+2.57%)	12,428,818
24 Dec 2012	CNY	1.9748	1.994	1.9494	1.9812	1.9812	-0.019 (-0.95%)	7,185,631
21 Dec 2012	CNY	2.064	2.1214	1.9876	2.0003	2.0003	-0.019 (-0.95%)	17,310,096