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
28 Jun 2012	CNY	2.0067	2.0258	1.9621	1.9685	1.9685	-0.032 (-1.59%)	1,703,938
27 Jun 2012	CNY	2.0131	2.0513	2.0003	2.0003	2.0003	-0.019 (-0.95%)	2,028,870
26 Jun 2012	CNY	2.0003	2.0194	1.9748	2.0194	2.0194	+0.019 (+0.95%)	1,891,219
25 Jun 2012	CNY	2.0768	2.0831	1.9876	2.0003	2.0003	-0.07 (-3.39%)	2,102,331
21 Jun 2012	CNY	2.1468	2.1468	2.064	2.0704	2.0704	-0.07 (-3.27%)	2,754,771
19 Jun 2012	CNY	2.1596	2.166	2.1341	2.1405	2.1405	-0.019 (-0.88%)	1,676,963
18 Jun 2012	CNY	2.1468	2.166	2.1277	2.1596	2.1596	+0.038 (+1.80%)	2,866,947
15 Jun 2012	CNY	2.1341	2.1723	2.1214	2.1214	2.1214	+0.006 (+0.30%)	3,063,272
14 Jun 2012	CNY	2.1468	2.1596	2.115	2.115	2.115	-0.032 (-1.48%)	1,822,666
13 Jun 2012	CNY	2.115	2.1532	2.1023	2.1468	2.1468	+0.038 (+1.81%)	2,832,766
12 Jun 2012	CNY	2.166	2.166	2.1023	2.1086	2.1086	-0.057 (-2.65%)	3,105,436
11 Jun 2012	CNY	2.166	2.1787	2.1341	2.166	2.166	+0.013 (+0.59%)	2,741,119
8 Jun 2012	CNY	2.1596	2.1851	2.1341	2.1532	2.1532	+0.019 (+0.89%)	3,188,160
7 Jun 2012	CNY	2.1596	2.1787	2.1214	2.1341	2.1341	-0.019 (-0.89%)	3,227,688
6 Jun 2012	CNY	2.1851	2.1914	2.1341	2.1532	2.1532	-0.025 (-1.17%)	4,336,129
5 Jun 2012	CNY	2.2042	2.2169	2.1405	2.1787	2.1787	-0.013 (-0.58%)	5,327,260
4 Jun 2012	CNY	2.287	2.3061	2.1851	2.1914	2.1914	-0.121 (-5.24%)	7,653,630
1 Jun 2012	CNY	2.3125	2.3252	2.287	2.3125	2.3125	-0.013 (-0.55%)	5,574,686
31 May 2012	CNY	2.3443	2.3698	2.2997	2.3252	2.3252	-0.025 (-1.08%)	8,651,739
30 May 2012	CNY	2.3252	2.3889	2.3188	2.3507	2.3507	+0.013 (+0.54%)	14,335,836
29 May 2012	CNY	2.3443	2.408	2.3188	2.338	2.338	-0.019 (-0.81%)	21,444,714
28 May 2012	CNY	2.2679	2.3634	2.2297	2.3571	2.3571	+0.096 (+4.23%)	24,856,743
25 May 2012	CNY	2.236	2.2997	2.2105	2.2615	2.2615	+0.032 (+1.43%)	8,434,715
24 May 2012	CNY	2.2169	2.2615	2.2042	2.2297	2.2297	+0.013 (+0.58%)	3,412,645
23 May 2012	CNY	2.2424	2.2679	2.1978	2.2169	2.2169	-0.013 (-0.57%)	3,680,179
22 May 2012	CNY	2.2105	2.2424	2.1978	2.2297	2.2297	+0.019 (+0.87%)	2,284,676
21 May 2012	CNY	2.2488	2.2551	2.2042	2.2105	2.2105	-0.032 (-1.42%)	2,817,230
18 May 2012	CNY	2.2679	2.3061	2.236	2.2424	2.2424	-0.032 (-1.40%)	4,985,196
17 May 2012	CNY	2.2551	2.3252	2.236	2.2743	2.2743	+0.019 (+0.85%)	11,579,640
16 May 2012	CNY	2.2488	2.287	2.2297	2.2551	2.2551	-0.006 (-0.28%)	5,425,971