Longjian Road&Bridge Co.,Ltd (600853.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 3.1800 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 6,619,065 |
| 17 Jun 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 9,440,486 |
| 14 Jun 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 6,927,140 |
| 13 Jun 2024 | 3.3100 | 3.3100 | 3.2200 | 3.2300 | 3.2300 | 8,540,036 |
| 12 Jun 2024 | 3.2700 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 6,194,796 |
| 11 Jun 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 8,143,525 |
| 07 Jun 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.3100 | 11,570,604 |
| 06 Jun 2024 | 3.3400 | 3.3700 | 3.2000 | 3.2200 | 3.2200 | 15,607,844 |
| 05 Jun 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3200 | 3.3200 | 13,249,806 |
| 04 Jun 2024 | 3.4700 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 18,027,408 |
| 03 Jun 2024 | 3.6100 | 3.6300 | 3.4700 | 3.4900 | 3.4900 | 19,290,874 |
| 31 May 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 8,774,916 |
| 30 May 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 10,768,696 |
| 29 May 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5900 | 3.5900 | 10,677,912 |
| 28 May 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 16,375,968 |
| 27 May 2024 | 3.7100 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 30,497,840 |
| 24 May 2024 | 3.6000 | 3.9400 | 3.5700 | 3.7400 | 3.7400 | 61,413,968 |
| 23 May 2024 | 3.6600 | 3.6900 | 3.5700 | 3.5900 | 3.5900 | 18,180,059 |
| 22 May 2024 | 3.6800 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 14,953,511 |
| 21 May 2024 | 3.8000 | 3.8100 | 3.6800 | 3.7000 | 3.7000 | 25,969,356 |
| 20 May 2024 | 3.9400 | 3.9800 | 3.8000 | 3.8300 | 3.8300 | 42,454,290 |
| 17 May 2024 | 3.9200 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 49,132,117 |
| 16 May 2024 | 3.8300 | 4.0300 | 3.8200 | 3.9500 | 3.9500 | 39,339,584 |
| 15 May 2024 | 4.0500 | 4.0500 | 3.6600 | 3.9100 | 3.9100 | 47,281,952 |
| 14 May 2024 | 3.9900 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 22,522,299 |
| 13 May 2024 | 4.0300 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 16,686,661 |
| 10 May 2024 | 4.0100 | 4.0700 | 3.9800 | 4.0700 | 4.0700 | 24,561,813 |
| 09 May 2024 | 4.0200 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 25,020,404 |
| 08 May 2024 | 4.1200 | 4.1500 | 4.0000 | 4.0200 | 4.0200 | 29,589,171 |
| 07 May 2024 | 4.1100 | 4.1200 | 4.0000 | 4.0900 | 4.0900 | 26,403,954 |
| 06 May 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1100 | 4.1100 | 62,359,477 |
| 30 Apr 2024 | 3.8800 | 3.9900 | 3.8700 | 3.9500 | 3.9500 | 29,734,468 |
| 29 Apr 2024 | 3.7900 | 3.9900 | 3.7600 | 3.8900 | 3.8900 | 32,307,536 |
| 26 Apr 2024 | 3.7600 | 3.8200 | 3.7300 | 3.7900 | 3.7900 | 13,451,586 |
| 25 Apr 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7200 | 3.7200 | 12,106,680 |
| 24 Apr 2024 | 3.5900 | 3.6800 | 3.5700 | 3.6600 | 3.6600 | 10,444,180 |
| 23 Apr 2024 | 3.5000 | 3.6500 | 3.4900 | 3.6000 | 3.6000 | 13,770,108 |
| 22 Apr 2024 | 3.5800 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 10,357,484 |
| 19 Apr 2024 | 3.5800 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 8,333,776 |
| 18 Apr 2024 | 3.6500 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 10,941,560 |
| 17 Apr 2024 | 3.4700 | 3.6600 | 3.4600 | 3.6600 | 3.6600 | 15,525,849 |
| 16 Apr 2024 | 3.6600 | 3.6600 | 3.4200 | 3.4300 | 3.4300 | 20,339,416 |
| 15 Apr 2024 | 3.7100 | 3.7900 | 3.6000 | 3.6800 | 3.6800 | 17,067,793 |
| 12 Apr 2024 | 3.8300 | 3.8300 | 3.7100 | 3.7300 | 3.7300 | 12,617,389 |
| 11 Apr 2024 | 3.8000 | 3.8500 | 3.7600 | 3.8100 | 3.8100 | 11,978,076 |
| 10 Apr 2024 | 3.9100 | 3.9200 | 3.7800 | 3.8100 | 3.8100 | 16,537,737 |
| 09 Apr 2024 | 3.9000 | 3.9700 | 3.8600 | 3.9300 | 3.9300 | 15,978,376 |
| 08 Apr 2024 | 3.9100 | 3.9700 | 3.8300 | 3.9100 | 3.9100 | 24,658,538 |
| 03 Apr 2024 | 3.9200 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 13,340,690 |
| 02 Apr 2024 | 3.9200 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 16,625,176 |
| 01 Apr 2024 | 3.7800 | 3.9500 | 3.7700 | 3.9300 | 3.9300 | 27,404,568 |
| 29 Mar 2024 | 3.7000 | 3.8700 | 3.6900 | 3.7700 | 3.7700 | 14,304,682 |
| 28 Mar 2024 | 3.6600 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 13,398,264 |
| 27 Mar 2024 | 3.8100 | 3.8100 | 3.6600 | 3.6600 | 3.6600 | 17,214,168 |
| 26 Mar 2024 | 3.8800 | 3.9100 | 3.7400 | 3.8200 | 3.8200 | 23,242,073 |
| 25 Mar 2024 | 3.8900 | 4.0500 | 3.8700 | 3.8800 | 3.8800 | 34,479,553 |
| 22 Mar 2024 | 3.8600 | 3.9700 | 3.8200 | 3.9100 | 3.9100 | 34,532,444 |
| 21 Mar 2024 | 3.8900 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 12,672,821 |
| 20 Mar 2024 | 3.8600 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 15,983,884 |
| 19 Mar 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 14,992,738 |
| 18 Mar 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 18,462,220 |
| 15 Mar 2024 | 3.8100 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 18,848,023 |
| 14 Mar 2024 | 3.8100 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 20,515,428 |
| 13 Mar 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8300 | 3.8300 | 16,927,060 |
| 12 Mar 2024 | 3.8200 | 3.8900 | 3.7500 | 3.8800 | 3.8800 | 30,683,289 |
| 11 Mar 2024 | 3.6700 | 3.8200 | 3.6500 | 3.8200 | 3.8200 | 27,833,218 |
| 08 Mar 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 14,184,245 |
| 07 Mar 2024 | 3.7100 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | 19,232,116 |
| 06 Mar 2024 | 3.7300 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 17,925,332 |
| 05 Mar 2024 | 3.7300 | 3.8500 | 3.6800 | 3.7800 | 3.7800 | 27,445,793 |
| 04 Mar 2024 | 3.8200 | 3.8400 | 3.7300 | 3.7700 | 3.7700 | 26,006,010 |
| 01 Mar 2024 | 3.6900 | 3.9300 | 3.6900 | 3.8500 | 3.8500 | 50,929,892 |
| 29 Feb 2024 | 3.5600 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 22,606,474 |
| 28 Feb 2024 | 3.8100 | 3.8800 | 3.5800 | 3.6000 | 3.6000 | 33,704,991 |
| 27 Feb 2024 | 3.7100 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 19,781,072 |
| 26 Feb 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 22,567,963 |
| 23 Feb 2024 | 3.7200 | 3.7700 | 3.6900 | 3.7700 | 3.7700 | 20,729,120 |
| 22 Feb 2024 | 3.6600 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 22,151,918 |
| 21 Feb 2024 | 3.5500 | 3.9600 | 3.5300 | 3.6800 | 3.6800 | 35,319,310 |
| 20 Feb 2024 | 3.5600 | 3.6400 | 3.4600 | 3.6100 | 3.6100 | 18,886,860 |
| 19 Feb 2024 | 3.5300 | 3.6300 | 3.5100 | 3.5700 | 3.5700 | 19,139,856 |
| 08 Feb 2024 | 3.3300 | 3.5000 | 3.3100 | 3.4900 | 3.4900 | 20,262,565 |
| 07 Feb 2024 | 3.2600 | 3.3700 | 3.2100 | 3.2600 | 3.2600 | 19,019,360 |
| 06 Feb 2024 | 3.1000 | 3.4000 | 2.9100 | 3.2900 | 3.2900 | 26,215,408 |
| 05 Feb 2024 | 3.4800 | 3.4800 | 3.1700 | 3.1700 | 3.1700 | 25,203,456 |
| 02 Feb 2024 | 3.6700 | 3.7600 | 3.3700 | 3.5100 | 3.5100 | 26,510,648 |
| 01 Feb 2024 | 3.7600 | 3.7700 | 3.6200 | 3.6800 | 3.6800 | 21,549,896 |
| 31 Jan 2024 | 3.9300 | 3.9700 | 3.7600 | 3.7800 | 3.7800 | 22,687,593 |
| 30 Jan 2024 | 4.0300 | 4.0800 | 3.9400 | 3.9500 | 3.9500 | 17,434,917 |
| 29 Jan 2024 | 4.1500 | 4.1900 | 4.0700 | 4.0800 | 4.0800 | 24,299,041 |
| 26 Jan 2024 | 4.1500 | 4.3400 | 4.1100 | 4.1800 | 4.1800 | 33,029,036 |
| 25 Jan 2024 | 4.0000 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | 29,276,210 |
| 24 Jan 2024 | 3.9700 | 4.0300 | 3.8600 | 4.0200 | 4.0200 | 26,037,965 |
| 23 Jan 2024 | 3.9800 | 4.0200 | 3.7200 | 3.9600 | 3.9600 | 26,781,555 |
| 22 Jan 2024 | 4.2200 | 4.2500 | 3.9200 | 4.0000 | 4.0000 | 34,195,962 |
| 19 Jan 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 32,103,204 |
| 18 Jan 2024 | 4.3000 | 4.3500 | 4.1800 | 4.2900 | 4.2900 | 64,427,744 |
| 17 Jan 2024 | 4.2400 | 4.6100 | 4.2300 | 4.4200 | 4.4200 | 84,670,592 |
| 16 Jan 2024 | 4.4000 | 4.4400 | 4.2100 | 4.2600 | 4.2600 | 53,615,728 |
| 15 Jan 2024 | 4.4200 | 4.5200 | 4.3100 | 4.4400 | 4.4400 | 44,697,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.