Zhengping Road & Bridge Construction Co.,Ltd. (SHA:603843)
China
· Delayed Price · Currency is CNY 8.54
+0.41 (5.04%)
Apr 29, 2026, 3:00 PM CST
SHA:603843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.54 | 8.54 | 8.40 | 8.54 | 8.54 | 5.04% | 11,772,745 |
| Apr 28, 2026 | 7.89 | 8.13 | 7.58 | 8.13 | 8.13 | 5.04% | 24,068,100 |
| Apr 27, 2026 | 7.99 | 8.28 | 7.74 | 7.74 | 7.74 | -4.21% | 25,970,880 |
| Apr 24, 2026 | 7.80 | 8.54 | 7.80 | 8.08 | 8.08 | -1.58% | 39,044,586 |
| Apr 23, 2026 | 8.46 | 8.59 | 8.20 | 8.21 | 8.21 | -3.18% | 20,344,360 |
| Apr 22, 2026 | 8.70 | 8.80 | 8.01 | 8.48 | 8.48 | 0.71% | 39,199,840 |
| Apr 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.99% | 2,361,080 |
| Apr 20, 2026 | 7.69 | 8.02 | 7.69 | 8.02 | 8.02 | 4.97% | 20,396,920 |
| Apr 17, 2026 | 7.38 | 7.97 | 7.38 | 7.64 | 7.64 | - | 35,534,420 |
| Apr 16, 2026 | 7.64 | 7.94 | 7.64 | 7.64 | 7.64 | -4.98% | 40,054,500 |
| Apr 15, 2026 | 8.50 | 8.62 | 8.04 | 8.04 | 8.04 | -4.96% | 25,000,080 |
| Apr 14, 2026 | 8.46 | 8.78 | 8.46 | 8.46 | 8.46 | -5.05% | 30,740,420 |
| Apr 13, 2026 | 9.18 | 9.58 | 8.91 | 8.91 | 8.91 | -5.01% | 33,228,400 |
| Apr 10, 2026 | 9.54 | 9.65 | 8.88 | 9.38 | 9.38 | 1.96% | 38,962,360 |
| Apr 9, 2026 | 8.32 | 9.20 | 8.32 | 9.20 | 9.20 | 5.02% | 28,917,586 |
| Apr 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 4,744,700 |
| Apr 7, 2026 | 9.66 | 9.66 | 9.22 | 9.22 | 9.22 | -4.95% | 16,434,340 |
| Apr 3, 2026 | 8.84 | 9.74 | 8.83 | 9.70 | 9.70 | 4.53% | 34,269,301 |
| Mar 26, 2026 | 8.67 | 9.28 | 8.67 | 9.28 | 9.28 | 4.98% | 30,131,410 |
| Mar 25, 2026 | 9.15 | 9.40 | 8.59 | 8.84 | 8.84 | -1.23% | 47,144,300 |
| Mar 24, 2026 | 8.68 | 8.95 | 8.56 | 8.95 | 8.95 | 5.05% | 26,752,000 |
| Mar 23, 2026 | 7.85 | 8.52 | 7.79 | 8.52 | 8.52 | 5.06% | 38,666,340 |
| Mar 20, 2026 | 7.99 | 8.11 | 7.60 | 8.11 | 8.11 | 5.05% | 53,205,080 |
| Mar 19, 2026 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 5.03% | 30,108,640 |
| Mar 18, 2026 | 7.76 | 7.76 | 7.02 | 7.35 | 7.35 | -0.54% | 66,812,680 |
| Mar 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.97% | 2,357,900 |
| Mar 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.07% | 2,215,860 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.02% | 4,171,100 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.13 | 6.38 | 6.38 | 4.93% | 39,553,574 |
| Mar 11, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 5.01% | 5,057,060 |
| Mar 10, 2026 | 5.86 | 5.95 | 5.73 | 5.79 | 5.79 | -1.70% | 17,250,340 |
| Mar 9, 2026 | 5.85 | 6.03 | 5.73 | 5.89 | 5.89 | -0.17% | 16,702,380 |
| Mar 6, 2026 | 5.71 | 5.95 | 5.67 | 5.90 | 5.90 | 2.08% | 21,603,760 |
| Mar 5, 2026 | 5.51 | 6.03 | 5.51 | 5.78 | 5.78 | -0.34% | 49,521,440 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 2,123,600 |
| Mar 3, 2026 | 6.42 | 6.42 | 6.10 | 6.10 | 6.10 | -4.98% | 21,528,680 |
| Mar 2, 2026 | 6.10 | 6.45 | 6.10 | 6.42 | 6.42 | 4.56% | 26,325,620 |
| Feb 27, 2026 | 5.96 | 6.25 | 5.88 | 6.14 | 6.14 | 3.02% | 24,299,750 |
| Feb 26, 2026 | 5.72 | 5.96 | 5.68 | 5.96 | 5.96 | 4.93% | 11,995,720 |
| Feb 25, 2026 | 5.65 | 5.74 | 5.64 | 5.68 | 5.68 | 0.35% | 12,980,300 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.60 | 5.66 | 5.66 | -1.39% | 15,164,925 |
| Feb 13, 2026 | 5.60 | 5.82 | 5.60 | 5.74 | 5.74 | 2.50% | 21,305,198 |
| Feb 12, 2026 | 5.58 | 5.78 | 5.57 | 5.60 | 5.60 | -0.36% | 18,438,547 |
| Feb 11, 2026 | 5.46 | 5.79 | 5.42 | 5.62 | 5.62 | 1.81% | 24,560,160 |
| Feb 10, 2026 | 5.66 | 5.73 | 5.52 | 5.52 | 5.52 | -4.99% | 30,345,570 |
| Feb 9, 2026 | 6.03 | 6.04 | 5.81 | 5.81 | 5.81 | -5.07% | 30,127,260 |
| Feb 6, 2026 | 6.15 | 6.33 | 5.97 | 6.12 | 6.12 | 0.99% | 34,518,200 |
| Feb 5, 2026 | 5.60 | 6.06 | 5.60 | 6.06 | 6.06 | 5.03% | 36,756,585 |
| Feb 4, 2026 | 6.15 | 6.15 | 5.65 | 5.77 | 5.77 | -1.54% | 44,045,380 |
| Feb 3, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 5.02% | 1,672,800 |
| Feb 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.08% | 3,755,945 |
| Jan 30, 2026 | 4.86 | 5.37 | 4.86 | 5.31 | 5.31 | 3.91% | 33,358,810 |
| Jan 29, 2026 | 5.38 | 5.50 | 5.11 | 5.11 | 5.11 | -5.02% | 31,225,380 |
| Jan 28, 2026 | 5.57 | 5.66 | 5.38 | 5.38 | 5.38 | -4.95% | 26,970,880 |
| Jan 27, 2026 | 5.70 | 5.82 | 5.53 | 5.66 | 5.66 | -2.08% | 22,273,760 |
| Jan 26, 2026 | 5.66 | 6.12 | 5.66 | 5.78 | 5.78 | -3.02% | 42,206,980 |
| Jan 23, 2026 | 5.96 | 5.96 | 5.89 | 5.96 | 5.96 | 4.93% | 17,133,220 |
| Jan 22, 2026 | 5.35 | 5.68 | 5.35 | 5.68 | 5.68 | 4.99% | 18,883,840 |
| Jan 21, 2026 | 5.29 | 5.51 | 5.07 | 5.41 | 5.41 | 1.31% | 35,517,820 |
| Jan 20, 2026 | 5.59 | 5.71 | 5.34 | 5.34 | 5.34 | -4.98% | 26,189,770 |
| Jan 19, 2026 | 5.65 | 5.92 | 5.51 | 5.62 | 5.62 | -3.10% | 37,240,240 |
| Jan 16, 2026 | 5.92 | 6.16 | 5.80 | 5.80 | 5.80 | -4.92% | 35,662,540 |
| Jan 15, 2026 | 5.55 | 6.13 | 5.55 | 6.10 | 6.10 | 4.45% | 49,298,940 |
| Jan 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.04% | 2,688,600 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 4,337,200 |
| Jan 12, 2026 | 7.13 | 7.13 | 6.47 | 6.47 | 6.47 | -4.99% | 39,356,310 |
| Jan 9, 2026 | 6.50 | 6.81 | 6.46 | 6.81 | 6.81 | 4.93% | 23,957,220 |
| Jan 8, 2026 | 6.18 | 6.52 | 6.12 | 6.49 | 6.49 | 4.51% | 37,201,200 |
| Jan 7, 2026 | 6.00 | 6.22 | 5.86 | 6.21 | 6.21 | 4.90% | 47,703,220 |
| Jan 6, 2026 | 5.52 | 5.92 | 5.52 | 5.92 | 5.92 | 4.96% | 37,596,800 |
| Jan 5, 2026 | 5.78 | 5.89 | 5.48 | 5.64 | 5.64 | -1.40% | 42,620,400 |
| Dec 31, 2025 | 5.48 | 5.75 | 5.21 | 5.72 | 5.72 | 4.38% | 88,291,160 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 2,821,780 |
| Dec 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.03% | 2,728,680 |
| Dec 26, 2025 | 4.97 | 4.97 | 4.92 | 4.97 | 4.97 | 5.07% | 37,919,100 |
| Dec 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 5.11% | 2,077,140 |
| Dec 24, 2025 | 4.27 | 4.66 | 4.24 | 4.50 | 4.50 | 0.90% | 60,252,930 |
| Dec 23, 2025 | 4.47 | 4.62 | 4.46 | 4.46 | 4.46 | -4.90% | 56,300,380 |
| Dec 22, 2025 | 4.45 | 4.69 | 4.25 | 4.69 | 4.69 | 4.92% | 92,805,160 |
| Dec 19, 2025 | 4.47 | 4.53 | 4.47 | 4.47 | 4.47 | -4.89% | 72,610,470 |
| Dec 18, 2025 | 4.88 | 5.11 | 4.70 | 4.70 | 4.70 | -5.05% | 100,904,100 |
| Dec 17, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | -4.62% | 52,030,830 |
| Dec 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -4.95% | 1,842,000 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.04% | 12,941,400 |
| Dec 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 900,800 |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.02% | 344,600 |
| Dec 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -5.07% | 399,400 |
| Dec 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.96% | 1,815,300 |
| Dec 8, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98% | 2,297,400 |
| Dec 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.99% | 575,200 |
| Dec 4, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.98% | 446,900 |
| Dec 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.97% | 3,681,100 |
| Nov 18, 2025 | 8.47 | 8.66 | 8.26 | 8.66 | 8.66 | 4.97% | 69,829,170 |
| Nov 17, 2025 | 8.25 | 8.25 | 7.98 | 8.25 | 8.25 | 4.96% | 28,935,470 |
| Nov 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 1,496,900 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.05% | 1,425,360 |
| Nov 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 5.01% | 1,825,090 |