Skip to main content
Chengdu Xinzhu Road&Bridge Machinery Co.,LTD (SHE:002480)
China flag China · Delayed Price · Currency is CNY
7.00
+0.31 (4.63%)
Mar 10, 2026, 11:34 AM CST

SHE:002480 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.516.856.416.696.692.76%43,749,420
Mar 6, 20266.036.656.016.516.517.25%39,579,490
Mar 5, 20265.986.135.976.076.072.71%10,523,200
Mar 4, 20265.925.995.845.915.91-1.34%12,737,900
Mar 3, 20266.156.225.985.995.99-2.60%14,189,400
Mar 2, 20266.386.386.136.156.15-3.91%18,296,200
Feb 27, 20266.306.436.266.406.401.43%12,032,600
Feb 26, 20266.326.406.276.316.31-0.16%8,085,800
Feb 25, 20266.346.386.286.326.32-9,950,100
Feb 24, 20266.246.376.186.326.322.10%10,582,300
Feb 13, 20266.256.286.196.196.19-0.96%6,232,800
Feb 12, 20266.336.366.256.256.25-1.26%6,917,742
Feb 11, 20266.336.396.306.336.33-5,907,200
Feb 10, 20266.316.406.306.336.330.32%7,722,500
Feb 9, 20266.306.336.216.316.310.96%10,616,400
Feb 6, 20266.256.306.176.256.25-0.16%6,573,900
Feb 5, 20266.356.366.256.266.26-1.42%7,061,500
Feb 4, 20266.356.406.286.356.35-9,246,400
Feb 3, 20266.316.396.186.356.351.28%13,002,200
Feb 2, 20266.026.475.996.276.273.29%30,561,500
Jan 30, 20266.076.145.986.076.07-13,694,800
Jan 29, 20266.166.225.996.076.07-1.78%14,475,700
Jan 28, 20266.466.486.186.186.18-4.19%20,383,150
Jan 27, 20266.266.476.266.456.452.38%15,752,400
Jan 26, 20266.416.436.256.306.30-2.02%12,080,100
Jan 23, 20266.316.446.306.436.431.42%12,731,600
Jan 22, 20266.226.356.196.346.341.93%12,602,390
Jan 21, 20266.196.326.176.226.220.48%9,557,902
Jan 20, 20266.316.336.166.196.19-1.90%11,275,100
Jan 19, 20266.236.386.166.316.311.94%13,478,520
Jan 16, 20266.266.286.156.196.19-0.48%7,172,300
Jan 15, 20266.206.266.196.226.22-0.64%6,945,200
Jan 14, 20266.296.326.156.266.26-0.48%15,001,490
Jan 13, 20266.306.376.256.296.29-0.16%12,603,400
Jan 12, 20266.446.476.286.306.30-2.17%16,279,500
Jan 9, 20266.396.486.326.446.440.78%13,609,640
Jan 8, 20266.346.506.316.396.390.63%10,576,400
Jan 7, 20266.306.446.186.356.350.47%8,480,500
Jan 6, 20266.286.376.266.326.320.64%7,231,057
Jan 5, 20266.296.296.156.286.280.96%10,846,200
Dec 31, 20256.176.276.106.226.221.30%8,501,442
Dec 30, 20256.276.276.116.146.14-2.54%12,747,100
Dec 29, 20256.406.426.266.306.30-2.02%12,382,900
Dec 26, 20256.456.526.376.436.43-0.62%7,690,766
Dec 25, 20256.486.556.386.476.470.47%8,068,100
Dec 24, 20256.496.516.336.446.44-1.08%10,819,300
Dec 23, 20256.346.586.236.516.512.84%20,556,340
Dec 22, 20256.206.446.116.336.332.10%14,701,600
Dec 19, 20255.906.255.906.206.204.55%16,394,040
Dec 18, 20255.816.125.815.935.932.07%12,153,010
Dec 17, 20255.855.885.725.815.81-0.51%8,633,240
Dec 16, 20256.006.025.835.845.84-2.50%5,612,500
Dec 15, 20255.916.015.825.995.990.50%7,309,759
Dec 12, 20255.996.065.955.965.96-0.33%6,151,501
Dec 11, 20256.146.145.975.985.98-2.61%9,065,201
Dec 10, 20256.136.176.076.146.14-4,976,200
Dec 9, 20256.186.246.126.146.14-0.97%5,539,319
Dec 8, 20256.286.296.186.206.20-0.32%5,252,800
Dec 5, 20256.176.236.136.226.220.97%4,995,900
Dec 4, 20256.286.316.156.166.16-1.75%5,195,200
Dec 3, 20256.256.296.226.276.270.48%5,146,300
Dec 2, 20256.266.296.196.246.24-0.95%5,021,935
Dec 1, 20256.316.396.276.306.30-0.16%5,840,700
Nov 28, 20256.226.326.226.316.310.80%5,295,810
Nov 27, 20256.256.316.236.266.26-0.16%4,838,802
Nov 26, 20256.426.436.256.276.27-2.03%5,754,600
Nov 25, 20256.356.436.356.406.401.27%5,526,000
Nov 24, 20256.266.386.156.326.322.10%8,337,600
Nov 21, 20256.396.436.126.196.19-3.88%14,256,500
Nov 20, 20256.606.636.376.446.44-2.87%13,950,600
Nov 19, 20256.716.756.606.636.63-1.34%7,212,700
Nov 18, 20256.736.766.686.726.72-0.44%6,180,300
Nov 17, 20256.636.776.606.756.751.35%9,583,602
Nov 14, 20256.696.706.636.666.66-1.04%8,647,300
Nov 13, 20256.706.766.646.736.730.30%12,990,600
Nov 12, 20256.826.866.706.716.71-1.90%14,337,200
Nov 11, 20257.087.106.766.846.84-2.98%33,191,200
Nov 10, 20257.807.807.007.057.05-3.03%50,067,800
Nov 7, 20257.217.327.167.277.270.55%11,486,900
Nov 6, 20257.307.357.227.237.23-0.96%12,186,400
Nov 5, 20257.187.327.137.307.301.25%15,737,210
Nov 4, 20257.037.307.037.217.211.84%23,948,700
Nov 3, 20256.937.206.937.087.082.16%22,996,400
Oct 31, 20256.837.026.776.936.931.46%14,719,700
Oct 30, 20256.876.946.806.836.83-0.87%9,268,800
Oct 29, 20256.907.006.856.896.89-0.14%10,976,200
Oct 28, 20256.906.976.886.906.90-0.43%7,860,500
Oct 27, 20257.037.096.906.936.93-12,539,200
Oct 24, 20256.906.966.866.936.930.58%8,407,195
Oct 23, 20256.956.956.826.896.89-0.58%6,858,200
Oct 22, 20256.887.006.866.936.930.43%9,684,700
Oct 21, 20256.786.906.766.906.901.77%9,392,205
Oct 20, 20256.836.856.726.786.78-0.73%8,079,500
Oct 17, 20256.886.926.786.836.83-0.58%9,888,400
Oct 16, 20257.107.156.856.876.87-3.10%17,596,100
Oct 15, 20256.947.106.857.097.092.31%14,976,740
Oct 14, 20256.927.106.826.936.930.14%13,236,300
Oct 13, 20256.806.986.636.926.92-13,965,300
Oct 10, 20256.906.996.846.926.920.44%9,168,300
Oct 9, 20257.007.006.846.896.892.07%10,975,900