Longjian Road&Bridge Co.,Ltd (SHA:600853)
China
· Delayed Price · Currency is CNY 3.960
-0.010 (-0.25%)
Apr 30, 2026, 11:29 AM CST
SHA:600853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | 0.76% | 8,343,363 |
| Apr 28, 2026 | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | -0.51% | 8,628,588 |
| Apr 27, 2026 | 3.94 | 4.04 | 3.93 | 3.96 | 3.96 | - | 17,619,210 |
| Apr 24, 2026 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.49% | 9,963,600 |
| Apr 23, 2026 | 4.04 | 4.07 | 3.99 | 4.02 | 4.02 | -1.23% | 13,264,810 |
| Apr 22, 2026 | 3.98 | 4.12 | 3.96 | 4.07 | 4.07 | 2.01% | 23,340,880 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 7,907,292 |
| Apr 20, 2026 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | 1.01% | 11,988,820 |
| Apr 17, 2026 | 3.99 | 3.99 | 3.94 | 3.96 | 3.96 | -0.75% | 7,315,315 |
| Apr 16, 2026 | 3.96 | 4.00 | 3.93 | 3.99 | 3.99 | 0.76% | 9,050,193 |
| Apr 15, 2026 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 8,086,200 |
| Apr 14, 2026 | 3.96 | 3.98 | 3.92 | 3.97 | 3.97 | 0.76% | 7,787,796 |
| Apr 13, 2026 | 3.95 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 9,929,736 |
| Apr 10, 2026 | 3.92 | 4.01 | 3.91 | 3.96 | 3.96 | 1.28% | 14,755,080 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.89 | 3.91 | 3.91 | -2.49% | 13,147,827 |
| Apr 8, 2026 | 3.87 | 4.04 | 3.86 | 4.01 | 4.01 | 4.97% | 20,239,720 |
| Apr 7, 2026 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | 1.87% | 10,530,220 |
| Apr 3, 2026 | 3.91 | 3.92 | 3.74 | 3.75 | 3.75 | -4.09% | 11,930,640 |
| Apr 2, 2026 | 3.97 | 4.01 | 3.88 | 3.91 | 3.91 | -2.01% | 13,168,261 |
| Apr 1, 2026 | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -0.25% | 14,788,972 |
| Mar 31, 2026 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.27% | 17,711,064 |
| Mar 30, 2026 | 3.90 | 3.96 | 3.86 | 3.95 | 3.95 | 0.51% | 11,238,740 |
| Mar 27, 2026 | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | 1.29% | 11,527,130 |
| Mar 26, 2026 | 3.93 | 3.94 | 3.86 | 3.88 | 3.88 | -1.27% | 11,712,050 |
| Mar 25, 2026 | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | 2.34% | 16,442,460 |
| Mar 24, 2026 | 3.75 | 3.84 | 3.69 | 3.84 | 3.84 | 4.35% | 16,185,760 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.66 | 3.68 | 3.68 | -6.60% | 18,238,060 |
| Mar 20, 2026 | 4.01 | 4.04 | 3.93 | 3.94 | 3.94 | -1.75% | 13,139,040 |
| Mar 19, 2026 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -2.20% | 16,846,420 |
| Mar 18, 2026 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | -0.24% | 17,169,460 |
| Mar 17, 2026 | 4.17 | 4.21 | 4.11 | 4.11 | 4.11 | -1.67% | 25,312,240 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.15 | 4.18 | 4.18 | -3.91% | 48,770,120 |
| Mar 13, 2026 | 4.16 | 4.41 | 4.13 | 4.35 | 4.35 | 4.57% | 78,990,370 |
| Mar 12, 2026 | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | 0.24% | 12,155,030 |
| Mar 11, 2026 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | - | 9,980,153 |
| Mar 10, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | 1.72% | 12,584,950 |
| Mar 9, 2026 | 4.11 | 4.13 | 4.06 | 4.08 | 4.08 | -1.69% | 15,885,436 |
| Mar 6, 2026 | 4.03 | 4.15 | 4.01 | 4.15 | 4.15 | 2.72% | 22,153,655 |
| Mar 5, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 0.50% | 18,151,170 |
| Mar 4, 2026 | 4.12 | 4.15 | 4.00 | 4.02 | 4.02 | -3.13% | 27,345,260 |
| Mar 3, 2026 | 4.25 | 4.27 | 4.13 | 4.15 | 4.15 | -2.58% | 20,450,030 |
| Mar 2, 2026 | 4.28 | 4.30 | 4.19 | 4.26 | 4.26 | -1.16% | 24,597,070 |
| Feb 27, 2026 | 4.29 | 4.33 | 4.28 | 4.31 | 4.31 | 0.47% | 13,980,010 |
| Feb 26, 2026 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.46% | 17,748,201 |
| Feb 25, 2026 | 4.27 | 4.34 | 4.27 | 4.31 | 4.31 | 0.94% | 30,458,160 |
| Feb 24, 2026 | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | 0.71% | 16,614,020 |
| Feb 13, 2026 | 4.35 | 4.37 | 4.22 | 4.24 | 4.24 | -2.75% | 32,575,930 |
| Feb 12, 2026 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | -1.13% | 21,414,700 |
| Feb 11, 2026 | 4.40 | 4.42 | 4.38 | 4.41 | 4.41 | 0.23% | 11,379,770 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.38 | 4.40 | 4.40 | - | 14,918,470 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 0.69% | 13,460,729 |
| Feb 6, 2026 | 4.34 | 4.37 | 4.33 | 4.37 | 4.37 | 0.23% | 16,328,678 |
| Feb 5, 2026 | 4.39 | 4.40 | 4.35 | 4.36 | 4.36 | -0.91% | 17,805,790 |
| Feb 4, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | 4.40 | 1.38% | 22,685,480 |
| Feb 3, 2026 | 4.35 | 4.35 | 4.30 | 4.34 | 4.34 | 0.93% | 13,690,140 |
| Feb 2, 2026 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -1.15% | 16,101,869 |
| Jan 30, 2026 | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | 0.46% | 15,809,000 |
| Jan 29, 2026 | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | -0.69% | 20,781,220 |
| Jan 28, 2026 | 4.38 | 4.39 | 4.34 | 4.36 | 4.36 | -0.68% | 19,296,900 |
| Jan 27, 2026 | 4.42 | 4.43 | 4.32 | 4.39 | 4.39 | -0.90% | 25,231,720 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | -0.89% | 39,783,630 |
| Jan 23, 2026 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | -0.22% | 51,996,460 |
| Jan 22, 2026 | 4.37 | 4.49 | 4.37 | 4.48 | 4.48 | -7.63% | 108,353,000 |
| Jan 21, 2026 | 4.88 | 4.89 | 4.82 | 4.85 | 4.85 | -1.02% | 97,957,430 |
| Jan 20, 2026 | 4.89 | 5.03 | 4.85 | 4.90 | 4.90 | 4.93% | 150,533,100 |
| Jan 19, 2026 | 4.58 | 4.67 | 4.53 | 4.67 | 4.67 | 1.74% | 28,361,216 |
| Jan 16, 2026 | 4.57 | 4.68 | 4.56 | 4.59 | 4.59 | 1.10% | 31,989,620 |
| Jan 15, 2026 | 4.65 | 4.66 | 4.52 | 4.54 | 4.54 | -2.99% | 40,441,990 |
| Jan 14, 2026 | 4.57 | 4.85 | 4.53 | 4.68 | 4.68 | 2.86% | 77,496,920 |
| Jan 13, 2026 | 4.66 | 4.68 | 4.53 | 4.55 | 4.55 | -1.94% | 46,636,240 |
| Jan 12, 2026 | 4.61 | 4.83 | 4.55 | 4.64 | 4.64 | 3.11% | 77,719,480 |
| Jan 9, 2026 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | 1.58% | 34,792,057 |
| Jan 8, 2026 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 1.37% | 27,723,680 |
| Jan 7, 2026 | 4.35 | 4.40 | 4.34 | 4.37 | 4.37 | 0.69% | 21,483,360 |
| Jan 6, 2026 | 4.34 | 4.37 | 4.33 | 4.34 | 4.34 | - | 28,250,060 |
| Jan 5, 2026 | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 32,324,675 |
| Dec 31, 2025 | 4.23 | 4.37 | 4.17 | 4.33 | 4.33 | 2.61% | 41,457,880 |
| Dec 30, 2025 | 4.26 | 4.27 | 4.19 | 4.22 | 4.22 | -1.40% | 21,628,330 |
| Dec 29, 2025 | 4.25 | 4.32 | 4.25 | 4.28 | 4.28 | -0.23% | 17,320,620 |
| Dec 26, 2025 | 4.31 | 4.33 | 4.27 | 4.29 | 4.29 | - | 18,150,260 |
| Dec 25, 2025 | 4.28 | 4.29 | 4.24 | 4.29 | 4.29 | 0.23% | 17,450,180 |
| Dec 24, 2025 | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | 1.18% | 19,265,600 |
| Dec 23, 2025 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | - | 20,758,666 |
| Dec 22, 2025 | 4.22 | 4.24 | 4.19 | 4.23 | 4.23 | 0.48% | 16,079,697 |
| Dec 19, 2025 | 4.14 | 4.22 | 4.13 | 4.21 | 4.21 | 1.94% | 21,165,470 |
| Dec 18, 2025 | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | -0.24% | 16,478,160 |
| Dec 17, 2025 | 4.17 | 4.20 | 4.09 | 4.14 | 4.14 | -0.48% | 27,095,990 |
| Dec 16, 2025 | 4.31 | 4.33 | 4.15 | 4.16 | 4.16 | -4.81% | 41,671,670 |
| Dec 15, 2025 | 4.35 | 4.40 | 4.30 | 4.37 | 4.37 | -0.68% | 34,165,370 |
| Dec 12, 2025 | 4.35 | 4.55 | 4.31 | 4.40 | 4.40 | 0.69% | 49,917,340 |
| Dec 11, 2025 | 4.45 | 4.60 | 4.36 | 4.37 | 4.37 | -1.35% | 44,831,030 |
| Dec 10, 2025 | 4.45 | 4.55 | 4.34 | 4.43 | 4.43 | -0.67% | 53,749,140 |
| Dec 9, 2025 | 4.59 | 4.59 | 4.41 | 4.46 | 4.46 | -2.83% | 61,004,840 |
| Dec 8, 2025 | 4.47 | 4.82 | 4.47 | 4.59 | 4.59 | 4.08% | 106,962,400 |
| Dec 5, 2025 | 4.30 | 4.45 | 4.28 | 4.41 | 4.41 | 2.80% | 25,378,133 |
| Dec 4, 2025 | 4.35 | 4.38 | 4.29 | 4.29 | 4.29 | -1.61% | 18,476,970 |
| Dec 3, 2025 | 4.36 | 4.42 | 4.33 | 4.36 | 4.36 | -0.46% | 27,807,880 |
| Dec 2, 2025 | 4.27 | 4.40 | 4.21 | 4.38 | 4.38 | - | 51,144,600 |
| Dec 1, 2025 | 4.19 | 4.47 | 4.18 | 4.38 | 4.38 | 4.53% | 63,540,100 |
| Nov 28, 2025 | 4.17 | 4.19 | 4.13 | 4.19 | 4.19 | 0.24% | 15,501,202 |