Skip to main content
Chongqing road & bridge co.,ltd (SHA:600106)
China flag China · Delayed Price · Currency is CNY
6.05
-0.07 (-1.14%)
Mar 9, 2026, 3:00 PM CST

SHA:600106 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.106.105.996.01--1.80%6,728,771
Mar 6, 20265.986.125.966.126.121.83%9,448,428
Mar 5, 20265.986.055.966.016.011.52%8,583,558
Mar 4, 20265.935.995.915.925.92-1.50%10,147,730
Mar 3, 20266.136.145.976.016.01-1.64%17,621,430
Mar 2, 20266.256.256.076.116.11-3.17%24,130,230
Feb 27, 20266.246.346.216.316.311.12%13,255,610
Feb 26, 20266.306.306.226.246.24-0.95%8,809,594
Feb 25, 20266.256.326.236.306.300.80%10,385,140
Feb 24, 20266.226.256.186.256.251.46%8,360,137
Feb 13, 20266.206.236.166.166.16-0.65%8,507,192
Feb 12, 20266.246.276.186.206.20-0.80%12,277,200
Feb 11, 20266.316.326.246.256.25-0.95%7,947,596
Feb 10, 20266.286.356.256.316.310.16%11,284,920
Feb 9, 20266.286.326.236.306.300.96%8,815,920
Feb 6, 20266.236.286.216.246.24-0.16%9,169,837
Feb 5, 20266.326.366.246.256.25-1.57%12,434,610
Feb 4, 20266.346.386.316.356.35-0.31%10,356,300
Feb 3, 20266.376.446.346.376.37-0.16%14,529,300
Feb 2, 20266.356.586.336.386.380.31%20,964,700
Jan 30, 20266.396.466.346.366.36-0.78%14,885,140
Jan 29, 20266.496.516.376.416.41-1.69%16,179,810
Jan 28, 20266.416.606.376.526.521.24%29,076,651
Jan 27, 20266.446.466.276.446.440.47%15,978,575
Jan 26, 20266.566.566.386.416.41-2.44%23,437,370
Jan 23, 20266.556.616.506.576.570.31%20,648,810
Jan 22, 20266.566.586.536.556.55-0.46%16,388,030
Jan 21, 20266.636.656.556.586.58-1.35%19,644,847
Jan 20, 20266.556.736.506.676.671.37%32,565,990
Jan 19, 20266.636.656.536.586.58-1.35%24,313,420
Jan 16, 20266.546.766.516.676.672.14%39,562,390
Jan 15, 20266.456.806.446.536.530.93%34,851,970
Jan 14, 20266.466.586.416.476.470.15%33,957,430
Jan 13, 20266.456.596.426.466.46-30,143,710
Jan 12, 20266.466.486.376.466.46-0.15%27,699,070
Jan 9, 20266.396.526.356.476.471.41%27,822,760
Jan 8, 20266.386.436.346.386.380.16%17,293,120
Jan 7, 20266.346.456.306.376.370.47%21,693,110
Jan 6, 20266.286.406.266.346.341.12%16,397,380
Jan 5, 20266.266.296.206.276.270.16%16,089,160
Dec 31, 20256.256.276.226.266.260.16%10,203,200
Dec 30, 20256.286.296.236.256.25-1.11%12,999,903
Dec 29, 20256.336.416.276.326.32-0.78%15,178,706
Dec 26, 20256.576.576.326.376.37-2.00%29,330,341
Dec 25, 20256.356.506.356.506.504.84%38,191,760
Dec 24, 20256.186.216.156.206.200.32%8,037,681
Dec 23, 20256.256.276.166.186.18-1.12%9,507,369
Dec 22, 20256.356.356.246.256.25-0.32%9,507,945
Dec 19, 20256.216.306.216.276.270.97%10,432,850
Dec 18, 20256.166.326.136.216.210.65%13,440,510
Dec 17, 20256.156.206.096.176.170.16%12,254,970
Dec 16, 20256.146.256.136.166.160.16%12,180,460
Dec 15, 20256.306.326.156.156.15-2.84%16,829,150
Dec 12, 20256.286.366.276.336.33-0.16%12,659,620
Dec 11, 20256.376.446.236.346.340.32%20,309,020
Dec 10, 20256.326.406.286.326.32-12,995,552
Dec 9, 20256.426.426.286.326.32-2.17%22,332,590
Dec 8, 20256.566.566.406.466.46-1.97%23,519,200
Dec 5, 20256.476.636.456.596.592.01%29,540,450
Dec 4, 20256.266.536.186.466.462.87%34,248,180
Dec 3, 20256.156.326.146.286.281.95%29,205,370
Dec 2, 20256.096.286.096.166.161.65%20,502,840
Dec 1, 20256.076.085.996.066.06-0.49%17,889,020
Nov 28, 20255.936.155.886.096.092.53%23,824,620
Nov 27, 20255.925.975.915.945.94-0.50%11,556,010
Nov 26, 20256.016.075.965.975.97-0.67%13,013,460
Nov 25, 20256.006.086.006.016.01-0.17%11,676,282
Nov 24, 20255.976.065.906.026.022.38%15,999,600
Nov 21, 20256.136.165.865.885.88-4.39%25,654,710
Nov 20, 20256.186.236.126.156.15-0.49%12,767,750
Nov 19, 20256.316.356.166.186.18-1.90%17,019,740
Nov 18, 20256.276.356.246.306.300.16%18,271,800
Nov 17, 20256.456.466.276.296.29-2.78%28,400,590
Nov 14, 20256.476.536.466.476.47-0.46%14,646,940
Nov 13, 20256.556.556.466.506.50-0.76%20,412,250
Nov 12, 20256.756.766.536.556.55-2.67%27,964,210
Nov 11, 20256.816.876.716.736.73-2.04%27,317,330
Nov 10, 20256.816.986.686.876.87-0.87%46,728,400
Nov 7, 20257.117.266.906.936.93-1.28%66,078,380
Nov 6, 20256.697.306.617.027.025.09%68,277,210
Nov 5, 20256.556.756.496.686.681.06%17,545,290
Nov 4, 20256.666.716.576.616.61-1.05%18,149,950
Nov 3, 20256.736.776.666.686.68-1.47%21,628,460
Oct 31, 20256.706.866.666.786.78-0.88%37,330,270
Oct 30, 20256.537.006.456.846.844.91%55,889,990
Oct 29, 20256.456.686.396.526.520.93%33,871,600
Oct 28, 20256.326.486.286.466.462.38%29,267,040
Oct 27, 20256.406.496.296.316.31-2.02%28,712,200
Oct 24, 20256.406.526.356.446.441.58%29,753,650
Oct 23, 20256.346.406.236.346.340.16%17,539,820
Oct 22, 20256.306.456.256.336.330.32%19,702,650
Oct 21, 20256.146.336.126.316.312.77%22,702,310
Oct 20, 20256.116.166.066.146.140.82%13,350,260
Oct 17, 20256.166.206.086.096.09-1.14%16,538,200
Oct 16, 20256.316.326.156.166.16-2.69%19,220,920
Oct 15, 20256.266.346.196.336.331.28%16,609,890
Oct 14, 20256.326.436.236.256.25-0.95%21,864,490
Oct 13, 20256.146.356.136.316.31-1.87%21,335,900
Oct 10, 20256.456.526.406.436.43-0.62%22,879,300
Oct 9, 20256.356.646.186.476.472.54%51,202,930