Skip to main content
Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China flag China · Delayed Price · Currency is CNY
8.80
-0.22 (-2.44%)
Apr 29, 2026, 11:05 AM CST

SHA:600039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.109.148.609.029.02-1.10%49,021,873
Apr 27, 20269.799.819.109.129.12-8.80%69,870,550
Apr 24, 20269.9810.139.9610.0010.00-0.40%18,668,460
Apr 23, 20269.9510.159.9510.0410.040.30%15,477,209
Apr 22, 20269.9810.049.8810.0110.010.30%19,061,086
Apr 21, 20269.9910.289.849.989.981.11%25,928,460
Apr 20, 20269.6910.029.659.879.872.07%23,022,166
Apr 17, 20269.569.709.569.679.670.62%13,060,667
Apr 16, 20269.509.619.469.619.611.16%18,895,790
Apr 15, 20269.439.599.389.509.500.74%19,211,557
Apr 14, 20269.289.469.219.439.432.06%16,663,930
Apr 13, 20269.419.419.159.249.24-1.81%19,235,890
Apr 10, 20269.459.509.389.419.41-16,556,480
Apr 9, 20269.629.719.409.419.41-2.79%16,139,580
Apr 8, 20269.549.689.499.689.682.00%22,458,162
Apr 7, 20269.599.649.479.499.49-0.52%15,045,550
Apr 3, 20269.609.699.509.549.54-0.63%16,822,870
Apr 2, 20269.459.679.409.609.601.48%22,984,640
Apr 1, 202610.1110.169.429.469.46-6.06%37,554,180
Mar 31, 202610.0610.2710.0610.0710.07-0.30%15,879,630
Mar 30, 20269.9310.179.6510.1010.101.61%24,198,810
Mar 27, 20269.8810.019.819.949.940.30%16,093,414
Mar 26, 20269.9410.019.889.919.91-21,044,010
Mar 25, 20269.699.929.639.919.912.48%18,093,900
Mar 24, 20269.469.709.369.679.673.31%19,710,853
Mar 23, 20269.579.689.319.369.36-4.00%23,863,730
Mar 20, 20269.589.799.569.759.751.99%18,694,386
Mar 19, 20269.599.809.519.569.56-1.24%20,747,500
Mar 18, 20269.869.899.489.689.68-1.83%25,461,186
Mar 17, 202610.0210.129.869.869.86-1.89%16,351,547
Mar 16, 20269.9610.129.8410.0510.051.01%23,176,290
Mar 13, 20269.8310.199.839.959.950.81%19,910,740
Mar 12, 20269.959.989.769.879.87-0.50%14,160,330
Mar 11, 20269.9910.059.909.929.92-0.90%13,526,336
Mar 10, 202610.1210.199.8910.0110.01-24,462,900
Mar 9, 202610.5510.589.9810.0110.01-5.39%34,448,540
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