Sichuan Road & Bridge Group Co.,Ltd (600039.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 7.66 | 7.76 | 7.61 | 7.68 | 7.68 | 21,292,471 |
| May 28, 2024 | 7.63 | 7.72 | 7.60 | 7.65 | 7.65 | 20,530,696 |
| May 27, 2024 | 7.58 | 7.66 | 7.57 | 7.62 | 7.62 | 17,223,432 |
| May 24, 2024 | 7.60 | 7.66 | 7.57 | 7.58 | 7.58 | 13,333,580 |
| May 23, 2024 | 7.66 | 7.67 | 7.57 | 7.61 | 7.61 | 15,186,313 |
| May 22, 2024 | 7.56 | 7.68 | 7.53 | 7.66 | 7.66 | 21,760,966 |
| May 21, 2024 | 7.69 | 7.70 | 7.53 | 7.57 | 7.57 | 29,257,989 |
| May 20, 2024 | 7.71 | 7.75 | 7.65 | 7.71 | 7.71 | 17,022,054 |
| May 17, 2024 | 7.66 | 7.71 | 7.63 | 7.70 | 7.70 | 16,922,531 |
| May 16, 2024 | 7.63 | 7.70 | 7.61 | 7.66 | 7.66 | 18,374,248 |
| May 15, 2024 | 7.63 | 7.69 | 7.57 | 7.62 | 7.62 | 16,004,334 |
| May 14, 2024 | 7.67 | 7.68 | 7.61 | 7.65 | 7.65 | 17,156,760 |
| May 13, 2024 | 7.60 | 7.69 | 7.55 | 7.65 | 7.65 | 21,988,340 |
| May 10, 2024 | 7.52 | 7.62 | 7.46 | 7.61 | 7.61 | 26,242,570 |
| May 09, 2024 | 7.36 | 7.54 | 7.34 | 7.52 | 7.52 | 34,505,006 |
| May 08, 2024 | 7.36 | 7.41 | 7.32 | 7.35 | 7.35 | 21,412,808 |
| May 07, 2024 | 7.31 | 7.37 | 7.28 | 7.34 | 7.34 | 21,694,156 |
| May 06, 2024 | 7.26 | 7.38 | 7.25 | 7.31 | 7.31 | 35,414,745 |
| Apr 30, 2024 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 46,199,770 |
| Apr 29, 2024 | 7.28 | 7.32 | 7.21 | 7.24 | 7.24 | 34,353,663 |
| Apr 26, 2024 | 7.30 | 7.32 | 7.18 | 7.30 | 7.30 | 33,854,460 |
| Apr 25, 2024 | 7.29 | 7.35 | 7.28 | 7.33 | 7.33 | 21,563,654 |
| Apr 24, 2024 | 7.25 | 7.39 | 7.22 | 7.34 | 7.34 | 35,340,620 |
| Apr 23, 2024 | 7.48 | 7.48 | 7.10 | 7.26 | 7.26 | 75,886,110 |
| Apr 22, 2024 | 7.85 | 7.92 | 7.75 | 7.77 | 7.77 | 38,399,580 |
| Apr 19, 2024 | 7.72 | 7.92 | 7.71 | 7.86 | 7.86 | 28,574,240 |
| Apr 18, 2024 | 7.82 | 7.92 | 7.76 | 7.79 | 7.79 | 28,567,812 |
| Apr 17, 2024 | 7.75 | 7.84 | 7.65 | 7.84 | 7.84 | 30,520,101 |
| Apr 16, 2024 | 7.74 | 7.87 | 7.68 | 7.71 | 7.71 | 32,133,029 |
| Apr 15, 2024 | 7.60 | 7.78 | 7.50 | 7.75 | 7.75 | 31,695,112 |
| Apr 12, 2024 | 7.73 | 7.75 | 7.56 | 7.56 | 7.56 | 16,279,220 |
| Apr 11, 2024 | 7.56 | 7.75 | 7.52 | 7.71 | 7.71 | 17,126,193 |
| Apr 10, 2024 | 7.69 | 7.73 | 7.55 | 7.60 | 7.60 | 18,121,717 |
| Apr 09, 2024 | 7.85 | 7.88 | 7.66 | 7.69 | 7.69 | 25,532,040 |
| Apr 08, 2024 | 7.87 | 7.99 | 7.84 | 7.86 | 7.86 | 28,415,131 |
| Apr 03, 2024 | 7.78 | 7.89 | 7.77 | 7.87 | 7.87 | 26,811,728 |
| Apr 02, 2024 | 7.84 | 7.85 | 7.74 | 7.78 | 7.78 | 20,589,692 |
| Apr 01, 2024 | 7.60 | 7.77 | 7.58 | 7.77 | 7.77 | 27,869,723 |
| Mar 29, 2024 | 7.41 | 7.53 | 7.40 | 7.58 | 7.58 | 12,558,745 |
| Mar 28, 2024 | 7.40 | 7.47 | 7.34 | 7.43 | 7.43 | 18,771,951 |
| Mar 27, 2024 | 7.38 | 7.49 | 7.38 | 7.40 | 7.40 | 19,413,733 |
| Mar 26, 2024 | 7.44 | 7.47 | 7.36 | 7.41 | 7.41 | 21,684,268 |
| Mar 25, 2024 | 7.47 | 7.54 | 7.45 | 7.46 | 7.46 | 20,304,486 |
| Mar 22, 2024 | 7.59 | 7.59 | 7.47 | 7.50 | 7.50 | 19,804,511 |
| Mar 21, 2024 | 7.62 | 7.63 | 7.55 | 7.59 | 7.59 | 15,586,655 |
| Mar 20, 2024 | 7.61 | 7.64 | 7.57 | 7.62 | 7.62 | 19,329,046 |
| Mar 19, 2024 | 7.66 | 7.73 | 7.61 | 7.64 | 7.64 | 23,320,434 |
| Mar 18, 2024 | 7.72 | 7.79 | 7.69 | 7.73 | 7.73 | 24,142,329 |
| Mar 15, 2024 | 7.67 | 7.70 | 7.60 | 7.69 | 7.69 | 20,488,226 |
| Mar 14, 2024 | 7.71 | 7.75 | 7.67 | 7.70 | 7.70 | 21,048,895 |
| Mar 13, 2024 | 7.75 | 7.77 | 7.70 | 7.71 | 7.71 | 23,087,827 |
| Mar 12, 2024 | 7.91 | 7.92 | 7.67 | 7.78 | 7.78 | 42,350,615 |
| Mar 11, 2024 | 8.06 | 8.14 | 7.88 | 7.93 | 7.93 | 43,403,750 |
| Mar 08, 2024 | 8.00 | 8.12 | 7.98 | 8.06 | 8.06 | 23,327,264 |
| Mar 07, 2024 | 7.99 | 8.06 | 7.98 | 8.00 | 8.00 | 17,741,478 |
| Mar 06, 2024 | 8.00 | 8.06 | 7.97 | 8.02 | 8.02 | 20,821,500 |
| Mar 05, 2024 | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | 18,417,368 |
| Mar 04, 2024 | 8.05 | 8.06 | 7.91 | 8.02 | 8.02 | 25,466,559 |
| Mar 01, 2024 | 8.14 | 8.15 | 8.02 | 8.07 | 8.07 | 27,731,748 |
| Feb 29, 2024 | 8.05 | 8.18 | 8.03 | 8.16 | 8.16 | 23,733,601 |
| Feb 28, 2024 | 8.18 | 8.18 | 8.05 | 8.08 | 8.08 | 28,465,824 |
| Feb 27, 2024 | 8.05 | 8.16 | 8.03 | 8.12 | 8.12 | 35,141,825 |
| Feb 26, 2024 | 8.27 | 8.31 | 8.06 | 8.08 | 8.08 | 40,494,875 |
| Feb 23, 2024 | 8.33 | 8.42 | 8.26 | 8.30 | 8.30 | 31,346,768 |
| Feb 22, 2024 | 8.41 | 8.41 | 8.23 | 8.28 | 8.28 | 39,818,605 |
| Feb 21, 2024 | 8.46 | 8.63 | 8.33 | 8.37 | 8.37 | 45,605,874 |
| Feb 20, 2024 | 8.37 | 8.55 | 8.31 | 8.49 | 8.49 | 32,407,954 |
| Feb 19, 2024 | 8.00 | 8.39 | 7.98 | 8.39 | 8.39 | 55,682,700 |
| Feb 08, 2024 | 8.12 | 8.13 | 7.86 | 7.95 | 7.95 | 45,717,869 |
| Feb 07, 2024 | 8.16 | 8.19 | 8.04 | 8.12 | 8.12 | 39,662,016 |
| Feb 06, 2024 | 8.00 | 8.15 | 7.97 | 8.13 | 8.13 | 41,039,493 |
| Feb 05, 2024 | 7.94 | 8.10 | 7.80 | 7.99 | 7.99 | 37,855,544 |
| Feb 02, 2024 | 7.99 | 8.17 | 7.86 | 8.00 | 8.00 | 36,388,434 |
| Feb 01, 2024 | 7.93 | 8.07 | 7.92 | 7.97 | 7.97 | 25,914,583 |
| Jan 31, 2024 | 7.98 | 8.14 | 7.91 | 8.02 | 8.02 | 36,963,194 |
| Jan 30, 2024 | 8.10 | 8.20 | 7.98 | 8.00 | 8.00 | 27,564,149 |
| Jan 29, 2024 | 8.12 | 8.30 | 8.09 | 8.13 | 8.13 | 40,698,176 |
| Jan 26, 2024 | 7.95 | 8.22 | 7.92 | 8.09 | 8.09 | 40,211,483 |
| Jan 25, 2024 | 7.48 | 7.99 | 7.48 | 7.98 | 7.98 | 64,093,376 |
| Jan 24, 2024 | 7.15 | 7.45 | 7.11 | 7.45 | 7.45 | 27,887,596 |
| Jan 23, 2024 | 7.05 | 7.15 | 6.95 | 7.14 | 7.14 | 17,439,956 |
| Jan 22, 2024 | 7.30 | 7.32 | 7.02 | 7.08 | 7.08 | 20,350,825 |
| Jan 19, 2024 | 7.35 | 7.44 | 7.26 | 7.29 | 7.29 | 13,487,615 |
| Jan 18, 2024 | 7.37 | 7.37 | 7.11 | 7.30 | 7.30 | 26,700,159 |
| Jan 17, 2024 | 7.48 | 7.54 | 7.39 | 7.40 | 7.40 | 11,897,520 |
| Jan 16, 2024 | 7.53 | 7.57 | 7.44 | 7.50 | 7.50 | 14,319,892 |
| Jan 15, 2024 | 7.54 | 7.61 | 7.50 | 7.56 | 7.56 | 13,473,800 |
| Jan 12, 2024 | 7.45 | 7.60 | 7.44 | 7.55 | 7.55 | 11,797,405 |
| Jan 11, 2024 | 7.53 | 7.53 | 7.36 | 7.48 | 7.48 | 15,236,692 |
| Jan 10, 2024 | 7.51 | 7.57 | 7.49 | 7.50 | 7.50 | 12,541,466 |
| Jan 09, 2024 | 7.57 | 7.59 | 7.48 | 7.53 | 7.53 | 17,646,718 |
| Jan 08, 2024 | 7.60 | 7.68 | 7.55 | 7.56 | 7.56 | 22,422,015 |
| Jan 05, 2024 | 7.59 | 7.68 | 7.54 | 7.59 | 7.59 | 17,545,137 |
| Jan 04, 2024 | 7.59 | 7.66 | 7.53 | 7.58 | 7.58 | 13,123,540 |
| Jan 03, 2024 | 7.52 | 7.59 | 7.50 | 7.59 | 7.59 | 12,743,768 |
| Jan 02, 2024 | 7.47 | 7.55 | 7.45 | 7.52 | 7.52 | 12,906,032 |
| Dec 29, 2023 | 7.53 | 7.56 | 7.46 | 7.49 | 7.49 | 13,173,480 |
| Dec 28, 2023 | 7.47 | 7.56 | 7.43 | 7.52 | 7.52 | 15,757,792 |
| Dec 27, 2023 | 7.39 | 7.50 | 7.38 | 7.48 | 7.48 | 15,098,710 |
| Dec 26, 2023 | 7.33 | 7.41 | 7.32 | 7.39 | 7.39 | 11,609,074 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.