Skip to main content
Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China flag China · Delayed Price · Currency is CNY
9.25
-0.25 (-2.63%)
At close: Dec 5, 2025

SHA:600039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.479.509.199.259.25-2.63%22,503,660
Dec 4, 20259.449.509.379.509.500.53%17,206,380
Dec 3, 20259.449.499.379.459.450.11%14,561,362
Dec 2, 20259.409.529.329.449.440.43%16,807,213
Dec 1, 20259.499.579.129.409.40-0.32%27,026,880
Nov 28, 20259.309.459.269.439.431.62%16,681,260
Nov 27, 20259.309.359.219.289.280.22%15,220,880
Nov 26, 20259.289.369.219.269.26-0.22%12,353,140
Nov 25, 20259.229.379.099.289.280.76%20,076,880
Nov 24, 20259.189.389.169.219.210.22%18,860,680
Nov 21, 20259.359.369.169.199.19-1.50%21,060,430
Nov 20, 20259.379.449.309.339.33-0.21%12,751,300
Nov 19, 20259.489.519.249.359.35-1.06%16,921,340
Nov 18, 20259.669.689.409.459.45-1.25%18,125,370
Nov 17, 20259.409.709.369.579.571.48%32,990,450
Nov 14, 20259.519.649.429.439.43-0.84%32,420,050
Nov 13, 20259.809.909.439.519.51-2.96%51,419,070
Nov 12, 20259.659.859.519.809.80-0.31%42,127,340
Nov 11, 202510.0010.009.669.839.83-1.21%42,769,870
Nov 10, 20259.9210.059.729.959.951.02%42,237,710
Nov 7, 20259.8710.009.819.859.85-0.10%26,759,650
Nov 6, 20259.879.959.759.869.86-0.90%29,365,530
Nov 5, 20259.789.959.649.959.952.58%30,679,640
Nov 4, 20259.739.859.659.709.70-0.41%37,772,550
Nov 3, 20259.489.789.399.749.742.74%50,414,080
Oct 31, 20259.249.509.049.489.484.75%67,413,430
Oct 30, 20258.849.108.829.059.052.26%40,220,490
Oct 29, 20258.868.908.788.858.85-0.11%22,379,610
Oct 28, 20258.848.908.668.868.860.23%29,023,160
Oct 27, 20258.848.988.768.848.840.11%57,415,480
Oct 24, 20258.828.868.768.838.830.11%27,324,460
Oct 23, 20258.808.938.688.828.82-0.45%24,509,300
Oct 22, 20258.538.938.528.868.833.75%43,752,730
Oct 21, 20258.598.698.538.548.51-0.47%27,524,140
Oct 20, 20258.618.638.448.588.55-0.69%19,873,250
Oct 17, 20258.548.728.468.648.611.17%30,090,670
Oct 16, 20258.578.678.498.548.51-0.47%18,996,730
Oct 15, 20258.438.708.408.588.551.78%32,320,700
Oct 14, 20258.288.548.238.438.401.44%43,310,770
Oct 13, 20257.988.347.908.318.283.10%56,659,360
Oct 10, 20258.038.207.988.068.030.37%42,587,640
Oct 9, 20258.168.307.978.038.00-0.74%66,510,020
Sep 30, 20258.268.338.078.098.06-1.82%39,712,370
Sep 29, 20258.318.438.218.248.21-0.96%40,441,950
Sep 26, 20258.358.408.258.328.29-0.72%19,906,800
Sep 25, 20258.468.508.338.388.35-1.06%21,692,840
Sep 24, 20258.418.488.388.478.44-0.24%12,510,080
Sep 23, 20258.508.548.388.498.460.12%17,928,860
Sep 22, 20258.588.648.378.488.45-1.40%18,051,150
Sep 19, 20258.408.688.408.608.572.14%28,754,810
Sep 18, 20258.778.848.388.428.39-3.99%41,454,530
Sep 17, 20258.678.878.638.778.741.15%27,830,370
Sep 16, 20258.648.748.628.678.640.23%17,151,990
Sep 15, 20258.668.718.608.658.62-0.12%17,723,070
Sep 12, 20258.718.808.668.668.63-0.57%19,541,600
Sep 11, 20258.758.808.608.718.68-1.14%31,923,010
Sep 10, 20258.918.978.788.818.78-1.12%19,641,650
Sep 9, 20258.999.038.888.918.88-0.89%19,648,480
Sep 8, 20258.809.028.768.998.962.28%26,252,210
Sep 5, 20258.768.848.718.798.760.34%20,317,830
Sep 4, 20258.888.908.678.768.73-1.46%27,476,780
Sep 3, 20258.948.948.798.898.86-0.34%25,886,720
Sep 2, 20258.919.118.798.928.890.11%43,208,960
Sep 1, 20258.529.288.528.918.882.89%101,030,500
Aug 29, 20258.448.698.418.668.632.49%46,535,010
Aug 28, 20258.538.568.358.458.42-0.94%28,555,360
Aug 27, 20258.638.688.538.538.50-1.04%45,874,740
Aug 26, 20258.378.728.358.628.592.99%72,088,280
Aug 25, 20258.328.398.318.378.340.60%30,696,550
Aug 22, 20258.348.358.288.328.29-0.48%20,062,640
Aug 21, 20258.308.428.288.368.330.72%25,605,670
Aug 20, 20258.248.318.208.308.270.85%22,820,990
Aug 19, 20258.338.358.218.238.20-1.20%35,550,650
Aug 18, 20258.368.398.288.338.30-0.72%29,064,100
Aug 15, 20258.338.448.178.398.36-0.36%43,736,580
Aug 14, 20258.508.678.408.428.390.72%63,422,750
Aug 13, 20258.398.408.358.368.33-0.24%20,762,010
Aug 12, 20258.428.438.358.388.35-0.48%20,094,960
Aug 11, 20258.488.518.398.428.39-0.59%24,943,260
Aug 8, 20258.398.508.358.478.440.95%32,189,230
Aug 7, 20258.438.478.358.398.360.60%29,125,080
Aug 6, 20258.448.448.308.348.31-0.95%32,620,920
Aug 5, 20258.358.448.328.428.390.84%24,784,660
Aug 4, 20258.258.438.238.358.320.97%36,323,050
Aug 1, 20258.218.348.218.278.24-0.48%19,244,710
Jul 31, 20258.408.418.268.318.28-1.07%27,099,150
Jul 30, 20258.378.458.308.408.37-31,592,750
Jul 29, 20258.358.438.328.408.370.24%27,496,580
Jul 28, 20258.578.578.318.388.35-2.22%54,002,570
Jul 25, 20258.768.768.568.578.54-2.61%48,838,490
Jul 24, 20258.808.858.648.808.77-2.00%61,212,010
Jul 23, 20259.209.238.848.988.952.05%101,958,800
Jul 22, 20259.099.098.628.808.77-1.68%94,309,730
Jul 21, 20258.728.988.668.958.924.92%87,281,290
Jul 18, 20258.618.658.518.538.50-0.93%18,722,900
Jul 17, 20258.568.708.568.618.580.58%24,984,750
Jul 16, 20258.598.678.538.568.53-0.35%17,784,470
Jul 15, 20258.548.698.548.598.560.23%22,244,370
Jul 14, 20258.618.738.528.578.54-0.35%35,442,620
Jul 11, 20258.678.738.608.608.57-4.97%38,712,010