Chongqing road & bridge co.,ltd (SHA:600106)
China
· Delayed Price · Currency is CNY 6.01
-0.08 (-1.31%)
Apr 29, 2026, 3:00 PM CST
SHA:600106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.09 | 6.19 | 6.00 | 6.01 | 6.01 | -1.31% | 20,006,670 |
| Apr 28, 2026 | 6.12 | 6.12 | 6.05 | 6.09 | 6.09 | -0.49% | 12,066,080 |
| Apr 27, 2026 | 6.05 | 6.27 | 6.04 | 6.12 | 6.12 | 1.32% | 17,276,210 |
| Apr 24, 2026 | 6.05 | 6.15 | 6.04 | 6.04 | 6.04 | -1.15% | 12,959,070 |
| Apr 23, 2026 | 6.17 | 6.24 | 6.04 | 6.11 | 6.11 | -2.24% | 21,815,120 |
| Apr 22, 2026 | 6.09 | 6.35 | 6.09 | 6.25 | 6.25 | 1.63% | 22,897,500 |
| Apr 21, 2026 | 6.08 | 6.17 | 6.01 | 6.15 | 6.15 | 0.49% | 15,539,120 |
| Apr 20, 2026 | 6.24 | 6.24 | 6.07 | 6.12 | 6.12 | -1.77% | 21,859,805 |
| Apr 17, 2026 | 6.13 | 6.30 | 6.11 | 6.23 | 6.23 | 1.63% | 23,524,800 |
| Apr 16, 2026 | 6.06 | 6.17 | 6.04 | 6.13 | 6.13 | 1.16% | 12,511,704 |
| Apr 15, 2026 | 6.15 | 6.17 | 6.05 | 6.06 | 6.06 | -1.14% | 14,808,505 |
| Apr 14, 2026 | 6.19 | 6.24 | 6.11 | 6.13 | 6.13 | -0.16% | 16,991,330 |
| Apr 13, 2026 | 6.13 | 6.20 | 6.07 | 6.14 | 6.14 | -0.65% | 18,871,954 |
| Apr 10, 2026 | 5.93 | 6.22 | 5.91 | 6.18 | 6.18 | 4.22% | 39,527,480 |
| Apr 9, 2026 | 6.00 | 6.02 | 5.91 | 5.93 | 5.93 | -1.82% | 17,841,224 |
| Apr 8, 2026 | 5.99 | 6.06 | 5.95 | 6.04 | 6.04 | 0.67% | 32,040,593 |
| Apr 7, 2026 | 5.86 | 6.11 | 5.74 | 6.00 | 6.00 | 2.21% | 47,503,040 |
| Apr 3, 2026 | 5.34 | 5.87 | 5.32 | 5.87 | 5.87 | 9.93% | 36,759,330 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.32 | 5.34 | 5.34 | -2.91% | 9,631,942 |
| Apr 1, 2026 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 1.66% | 7,795,872 |
| Mar 31, 2026 | 5.45 | 5.55 | 5.41 | 5.41 | 5.41 | -0.92% | 8,933,136 |
| Mar 30, 2026 | 5.42 | 5.48 | 5.39 | 5.46 | 5.46 | -0.36% | 7,828,378 |
| Mar 27, 2026 | 5.39 | 5.49 | 5.36 | 5.48 | 5.48 | 0.74% | 8,359,940 |
| Mar 26, 2026 | 5.51 | 5.58 | 5.43 | 5.44 | 5.44 | -1.27% | 11,503,940 |
| Mar 25, 2026 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 2.04% | 12,687,610 |
| Mar 24, 2026 | 5.33 | 5.40 | 5.26 | 5.40 | 5.40 | 2.86% | 13,751,570 |
| Mar 23, 2026 | 5.37 | 5.50 | 5.22 | 5.25 | 5.25 | -3.31% | 22,906,390 |
| Mar 20, 2026 | 5.65 | 5.68 | 5.38 | 5.43 | 5.43 | -3.89% | 21,855,680 |
| Mar 19, 2026 | 5.81 | 5.86 | 5.62 | 5.65 | 5.65 | -3.75% | 14,816,550 |
| Mar 18, 2026 | 5.90 | 5.93 | 5.81 | 5.87 | 5.87 | -0.51% | 8,550,205 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.89 | 5.90 | 5.90 | -1.01% | 8,224,304 |
| Mar 16, 2026 | 5.96 | 5.98 | 5.90 | 5.96 | 5.96 | -0.17% | 9,179,686 |
| Mar 13, 2026 | 6.03 | 6.04 | 5.95 | 5.97 | 5.97 | -1.00% | 11,836,490 |
| Mar 12, 2026 | 5.99 | 6.08 | 5.99 | 6.03 | 6.03 | -0.17% | 7,729,164 |
| Mar 11, 2026 | 6.09 | 6.11 | 6.02 | 6.04 | 6.04 | -0.98% | 9,826,770 |
| Mar 10, 2026 | 6.07 | 6.12 | 6.05 | 6.10 | 6.10 | 0.83% | 6,594,263 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.99 | 6.05 | 6.05 | -1.14% | 9,418,799 |
| Mar 6, 2026 | 5.98 | 6.12 | 5.96 | 6.12 | 6.12 | 1.83% | 9,448,428 |
| Mar 5, 2026 | 5.98 | 6.05 | 5.96 | 6.01 | 6.01 | 1.52% | 8,583,558 |
| Mar 4, 2026 | 5.93 | 5.99 | 5.91 | 5.92 | 5.92 | -1.50% | 10,147,730 |
| Mar 3, 2026 | 6.13 | 6.14 | 5.97 | 6.01 | 6.01 | -1.64% | 17,621,430 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.07 | 6.11 | 6.11 | -3.17% | 24,130,230 |
| Feb 27, 2026 | 6.24 | 6.34 | 6.21 | 6.31 | 6.31 | 1.12% | 13,255,610 |
| Feb 26, 2026 | 6.30 | 6.30 | 6.22 | 6.24 | 6.24 | -0.95% | 8,809,594 |
| Feb 25, 2026 | 6.25 | 6.32 | 6.23 | 6.30 | 6.30 | 0.80% | 10,385,140 |
| Feb 24, 2026 | 6.22 | 6.25 | 6.18 | 6.25 | 6.25 | 1.46% | 8,360,137 |
| Feb 13, 2026 | 6.20 | 6.23 | 6.16 | 6.16 | 6.16 | -0.65% | 8,507,192 |
| Feb 12, 2026 | 6.24 | 6.27 | 6.18 | 6.20 | 6.20 | -0.80% | 12,277,200 |
| Feb 11, 2026 | 6.31 | 6.32 | 6.24 | 6.25 | 6.25 | -0.95% | 7,947,596 |
| Feb 10, 2026 | 6.28 | 6.35 | 6.25 | 6.31 | 6.31 | 0.16% | 11,284,920 |
| Feb 9, 2026 | 6.28 | 6.32 | 6.23 | 6.30 | 6.30 | 0.96% | 8,815,920 |
| Feb 6, 2026 | 6.23 | 6.28 | 6.21 | 6.24 | 6.24 | -0.16% | 9,169,837 |
| Feb 5, 2026 | 6.32 | 6.36 | 6.24 | 6.25 | 6.25 | -1.57% | 12,434,610 |
| Feb 4, 2026 | 6.34 | 6.38 | 6.31 | 6.35 | 6.35 | -0.31% | 10,356,300 |
| Feb 3, 2026 | 6.37 | 6.44 | 6.34 | 6.37 | 6.37 | -0.16% | 14,529,300 |
| Feb 2, 2026 | 6.35 | 6.58 | 6.33 | 6.38 | 6.38 | 0.31% | 20,964,700 |
| Jan 30, 2026 | 6.39 | 6.46 | 6.34 | 6.36 | 6.36 | -0.78% | 14,885,140 |
| Jan 29, 2026 | 6.49 | 6.51 | 6.37 | 6.41 | 6.41 | -1.69% | 16,179,810 |
| Jan 28, 2026 | 6.41 | 6.60 | 6.37 | 6.52 | 6.52 | 1.24% | 29,076,651 |
| Jan 27, 2026 | 6.44 | 6.46 | 6.27 | 6.44 | 6.44 | 0.47% | 15,978,575 |
| Jan 26, 2026 | 6.56 | 6.56 | 6.38 | 6.41 | 6.41 | -2.44% | 23,437,370 |
| Jan 23, 2026 | 6.55 | 6.61 | 6.50 | 6.57 | 6.57 | 0.31% | 20,648,810 |
| Jan 22, 2026 | 6.56 | 6.58 | 6.53 | 6.55 | 6.55 | -0.46% | 16,388,030 |
| Jan 21, 2026 | 6.63 | 6.65 | 6.55 | 6.58 | 6.58 | -1.35% | 19,644,847 |
| Jan 20, 2026 | 6.55 | 6.73 | 6.50 | 6.67 | 6.67 | 1.37% | 32,565,990 |
| Jan 19, 2026 | 6.63 | 6.65 | 6.53 | 6.58 | 6.58 | -1.35% | 24,313,420 |
| Jan 16, 2026 | 6.54 | 6.76 | 6.51 | 6.67 | 6.67 | 2.14% | 39,562,390 |
| Jan 15, 2026 | 6.45 | 6.80 | 6.44 | 6.53 | 6.53 | 0.93% | 34,851,970 |
| Jan 14, 2026 | 6.46 | 6.58 | 6.41 | 6.47 | 6.47 | 0.15% | 33,957,430 |
| Jan 13, 2026 | 6.45 | 6.59 | 6.42 | 6.46 | 6.46 | - | 30,143,710 |
| Jan 12, 2026 | 6.46 | 6.48 | 6.37 | 6.46 | 6.46 | -0.15% | 27,699,070 |
| Jan 9, 2026 | 6.39 | 6.52 | 6.35 | 6.47 | 6.47 | 1.41% | 27,822,760 |
| Jan 8, 2026 | 6.38 | 6.43 | 6.34 | 6.38 | 6.38 | 0.16% | 17,293,120 |
| Jan 7, 2026 | 6.34 | 6.45 | 6.30 | 6.37 | 6.37 | 0.47% | 21,693,110 |
| Jan 6, 2026 | 6.28 | 6.40 | 6.26 | 6.34 | 6.34 | 1.12% | 16,397,380 |
| Jan 5, 2026 | 6.26 | 6.29 | 6.20 | 6.27 | 6.27 | 0.16% | 16,089,160 |
| Dec 31, 2025 | 6.25 | 6.27 | 6.22 | 6.26 | 6.26 | 0.16% | 10,203,200 |
| Dec 30, 2025 | 6.28 | 6.29 | 6.23 | 6.25 | 6.25 | -1.11% | 12,999,903 |
| Dec 29, 2025 | 6.33 | 6.41 | 6.27 | 6.32 | 6.32 | -0.78% | 15,178,706 |
| Dec 26, 2025 | 6.57 | 6.57 | 6.32 | 6.37 | 6.37 | -2.00% | 29,330,341 |
| Dec 25, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.84% | 38,191,760 |
| Dec 24, 2025 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | 0.32% | 8,037,681 |
| Dec 23, 2025 | 6.25 | 6.27 | 6.16 | 6.18 | 6.18 | -1.12% | 9,507,369 |
| Dec 22, 2025 | 6.35 | 6.35 | 6.24 | 6.25 | 6.25 | -0.32% | 9,507,945 |
| Dec 19, 2025 | 6.21 | 6.30 | 6.21 | 6.27 | 6.27 | 0.97% | 10,432,850 |
| Dec 18, 2025 | 6.16 | 6.32 | 6.13 | 6.21 | 6.21 | 0.65% | 13,440,510 |
| Dec 17, 2025 | 6.15 | 6.20 | 6.09 | 6.17 | 6.17 | 0.16% | 12,254,970 |
| Dec 16, 2025 | 6.14 | 6.25 | 6.13 | 6.16 | 6.16 | 0.16% | 12,180,460 |
| Dec 15, 2025 | 6.30 | 6.32 | 6.15 | 6.15 | 6.15 | -2.84% | 16,829,150 |
| Dec 12, 2025 | 6.28 | 6.36 | 6.27 | 6.33 | 6.33 | -0.16% | 12,659,620 |
| Dec 11, 2025 | 6.37 | 6.44 | 6.23 | 6.34 | 6.34 | 0.32% | 20,309,020 |
| Dec 10, 2025 | 6.32 | 6.40 | 6.28 | 6.32 | 6.32 | - | 12,995,552 |
| Dec 9, 2025 | 6.42 | 6.42 | 6.28 | 6.32 | 6.32 | -2.17% | 22,332,590 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.40 | 6.46 | 6.46 | -1.97% | 23,519,200 |
| Dec 5, 2025 | 6.47 | 6.63 | 6.45 | 6.59 | 6.59 | 2.01% | 29,540,450 |
| Dec 4, 2025 | 6.26 | 6.53 | 6.18 | 6.46 | 6.46 | 2.87% | 34,248,180 |
| Dec 3, 2025 | 6.15 | 6.32 | 6.14 | 6.28 | 6.28 | 1.95% | 29,205,370 |
| Dec 2, 2025 | 6.09 | 6.28 | 6.09 | 6.16 | 6.16 | 1.65% | 20,502,840 |
| Dec 1, 2025 | 6.07 | 6.08 | 5.99 | 6.06 | 6.06 | -0.49% | 17,889,020 |
| Nov 28, 2025 | 5.93 | 6.15 | 5.88 | 6.09 | 6.09 | 2.53% | 23,824,620 |