Skip to main content
Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China flag China · Delayed Price · Currency is CNY
10.58
+0.14 (1.34%)
At close: Mar 6, 2026

SHA:600039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.4210.6310.3310.5810.581.34%25,821,010
Mar 5, 202610.1310.4710.1110.4410.442.96%25,951,920
Mar 4, 202610.0010.229.8610.1410.140.70%26,349,680
Mar 3, 202610.1010.2410.0010.0710.07-0.79%26,816,470
Mar 2, 20269.9510.289.8110.1510.152.11%29,910,920
Feb 27, 20269.8410.139.769.949.941.22%21,386,630
Feb 26, 20269.689.839.689.829.821.13%13,989,220
Feb 25, 20269.739.909.659.719.710.31%27,520,608
Feb 24, 20269.579.729.479.689.681.36%20,089,748
Feb 13, 20269.669.669.539.559.55-0.93%10,756,690
Feb 12, 20269.789.809.579.649.64-1.13%11,373,740
Feb 11, 20269.889.889.719.759.75-1.02%11,744,510
Feb 10, 20269.989.999.819.859.85-0.61%14,748,180
Feb 9, 20269.8110.009.729.919.911.64%18,775,670
Feb 6, 20269.909.959.759.759.75-1.42%14,825,240
Feb 5, 20269.809.919.759.899.890.92%15,321,160
Feb 4, 20269.779.929.759.809.800.20%18,270,735
Feb 3, 20269.689.829.639.789.781.56%17,769,837
Feb 2, 20269.749.949.639.639.63-0.82%26,761,180
Jan 30, 20269.619.959.619.719.710.41%24,917,260
Jan 29, 20269.659.719.509.679.670.52%34,395,380
Jan 28, 20269.789.859.579.629.62-1.64%47,597,150
Jan 27, 20269.8510.039.759.789.78-0.71%23,531,610
Jan 26, 20269.9810.019.819.859.85-1.30%31,199,400
Jan 23, 202610.2410.259.939.989.98-1.96%22,992,410
Jan 22, 202610.3310.3810.1610.1810.18-1.45%16,226,400
Jan 21, 202610.4210.5310.2610.3310.33-0.96%20,350,710
Jan 20, 202610.3110.5510.2010.4310.431.46%23,556,920
Jan 19, 202610.0610.359.9910.2810.281.68%22,986,410
Jan 16, 202610.3210.4710.0210.1110.11-1.08%30,941,695
Jan 15, 202610.2010.2710.1210.2210.220.20%18,727,360
Jan 14, 202610.4010.5110.1910.2010.20-1.92%24,926,671
Jan 13, 202610.4010.6510.3610.4010.40-0.48%19,980,087
Jan 12, 202610.3710.5110.3010.4510.45-0.10%23,844,300
Jan 9, 202610.3010.5610.2310.4610.461.55%30,775,730
Jan 8, 20269.8510.309.8110.3010.304.15%35,087,599
Jan 7, 20269.9410.109.849.899.89-1.30%43,944,730
Jan 6, 20269.9910.049.7810.0210.020.30%24,747,600
Jan 5, 20269.9610.129.839.999.990.40%29,743,540
Dec 31, 202510.0210.199.919.959.95-0.30%21,051,240
Dec 30, 20259.7310.039.679.989.981.84%18,890,940
Dec 29, 20259.999.999.749.809.80-1.51%18,293,120
Dec 26, 20259.8810.049.859.959.950.30%16,616,600
Dec 25, 202510.0310.159.819.929.921.12%22,376,060
Dec 24, 20259.859.909.739.819.81-0.30%14,572,340
Dec 23, 20259.769.909.729.849.840.92%20,832,146
Dec 22, 20259.919.919.629.759.75-1.32%25,153,340
Dec 19, 20259.9410.029.729.889.880.10%24,827,260
Dec 18, 20259.9010.049.769.879.87-0.20%21,195,290
Dec 17, 202510.0010.039.779.899.89-1.40%26,050,490
Dec 16, 202510.1010.229.9210.0310.03-0.89%24,611,986
Dec 15, 202510.0310.199.7710.1210.12-1.27%47,209,010
Dec 12, 20259.6910.269.6010.2510.256.22%94,336,440
Dec 11, 20259.759.919.619.659.65-1.03%43,130,410
Dec 10, 20259.349.849.269.759.754.17%37,936,616
Dec 9, 20259.319.459.149.369.360.43%26,401,480
Dec 8, 20259.309.409.129.329.320.76%25,966,810
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