Chengdu Xinzhu Road&Bridge Machinery Co.,LTD (SHE:002480)
China
· Delayed Price · Currency is CNY 6.58
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
SHE:002480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.27 | 6.60 | 6.27 | 6.59 | - | 0.15% | 5,471,300 |
| Apr 28, 2026 | 6.72 | 6.75 | 6.47 | 6.58 | 6.58 | -2.23% | 23,266,200 |
| Apr 27, 2026 | 6.26 | 6.78 | 6.20 | 6.73 | 6.73 | 7.85% | 39,810,500 |
| Apr 24, 2026 | 6.27 | 6.27 | 6.10 | 6.24 | 6.24 | -0.16% | 14,400,200 |
| Apr 23, 2026 | 6.22 | 6.28 | 6.12 | 6.25 | 6.25 | - | 12,238,400 |
| Apr 22, 2026 | 6.31 | 6.49 | 6.22 | 6.25 | 6.25 | -0.48% | 12,799,000 |
| Apr 21, 2026 | 6.14 | 6.32 | 6.12 | 6.28 | 6.28 | 2.28% | 17,984,900 |
| Apr 20, 2026 | 6.11 | 6.23 | 6.06 | 6.14 | 6.14 | -0.16% | 11,274,300 |
| Apr 17, 2026 | 6.13 | 6.24 | 6.07 | 6.15 | 6.15 | - | 12,587,500 |
| Apr 16, 2026 | 6.08 | 6.17 | 6.03 | 6.15 | 6.15 | 1.32% | 9,449,500 |
| Apr 15, 2026 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | -0.49% | 6,999,400 |
| Apr 14, 2026 | 6.10 | 6.20 | 6.01 | 6.10 | 6.10 | 0.66% | 9,140,806 |
| Apr 13, 2026 | 6.05 | 6.06 | 5.98 | 6.06 | 6.06 | 0.33% | 6,888,800 |
| Apr 10, 2026 | 6.07 | 6.16 | 6.03 | 6.04 | 6.04 | - | 7,583,300 |
| Apr 9, 2026 | 6.11 | 6.11 | 6.00 | 6.04 | 6.04 | -1.63% | 8,077,000 |
| Apr 8, 2026 | 6.06 | 6.15 | 6.03 | 6.14 | 6.14 | 2.68% | 10,708,100 |
| Apr 7, 2026 | 6.03 | 6.08 | 5.96 | 5.98 | 5.98 | -0.83% | 8,625,306 |
| Apr 3, 2026 | 6.10 | 6.14 | 5.95 | 6.03 | 6.03 | -1.95% | 13,303,840 |
| Apr 2, 2026 | 6.30 | 6.33 | 6.10 | 6.15 | 6.15 | -0.81% | 17,530,500 |
| Apr 1, 2026 | 6.34 | 6.38 | 6.13 | 6.20 | 6.20 | -0.80% | 16,472,900 |
| Mar 31, 2026 | 6.51 | 6.54 | 6.23 | 6.25 | 6.25 | -4.14% | 22,050,400 |
| Mar 30, 2026 | 6.18 | 6.60 | 6.16 | 6.52 | 6.52 | 4.65% | 40,117,340 |
| Mar 27, 2026 | 6.15 | 6.44 | 6.08 | 6.23 | 6.23 | 1.47% | 16,345,600 |
| Mar 26, 2026 | 6.34 | 6.35 | 6.11 | 6.14 | 6.14 | -3.31% | 12,312,900 |
| Mar 25, 2026 | 6.24 | 6.39 | 6.16 | 6.35 | 6.35 | 2.75% | 17,004,380 |
| Mar 24, 2026 | 5.96 | 6.18 | 5.84 | 6.18 | 6.18 | 6.00% | 20,642,300 |
| Mar 23, 2026 | 6.10 | 6.12 | 5.77 | 5.83 | 5.83 | -5.51% | 25,280,600 |
| Mar 20, 2026 | 6.35 | 6.52 | 6.16 | 6.17 | 6.17 | -2.83% | 19,193,700 |
| Mar 19, 2026 | 6.38 | 6.60 | 6.31 | 6.35 | 6.35 | -1.40% | 19,299,600 |
| Mar 18, 2026 | 6.39 | 6.52 | 6.36 | 6.44 | 6.44 | 0.94% | 13,833,970 |
| Mar 17, 2026 | 6.56 | 6.59 | 6.36 | 6.38 | 6.38 | -3.04% | 16,648,300 |
| Mar 16, 2026 | 6.79 | 6.80 | 6.46 | 6.58 | 6.58 | -3.24% | 28,037,200 |
| Mar 13, 2026 | 7.04 | 7.05 | 6.79 | 6.80 | 6.80 | -2.58% | 35,607,700 |
| Mar 12, 2026 | 7.10 | 7.30 | 6.95 | 6.98 | 6.98 | -0.29% | 35,799,200 |
| Mar 11, 2026 | 6.91 | 7.16 | 6.87 | 7.00 | 7.00 | 0.86% | 46,298,000 |
| Mar 10, 2026 | 6.66 | 7.28 | 6.66 | 6.94 | 6.94 | 3.74% | 62,426,402 |
| Mar 9, 2026 | 6.51 | 6.85 | 6.41 | 6.69 | 6.69 | 2.76% | 43,749,420 |
| Mar 6, 2026 | 6.03 | 6.65 | 6.01 | 6.51 | 6.51 | 7.25% | 39,579,490 |
| Mar 5, 2026 | 5.98 | 6.13 | 5.97 | 6.07 | 6.07 | 2.71% | 10,523,200 |
| Mar 4, 2026 | 5.92 | 5.99 | 5.84 | 5.91 | 5.91 | -1.34% | 12,737,900 |
| Mar 3, 2026 | 6.15 | 6.22 | 5.98 | 5.99 | 5.99 | -2.60% | 14,189,400 |
| Mar 2, 2026 | 6.38 | 6.38 | 6.13 | 6.15 | 6.15 | -3.91% | 18,296,200 |
| Feb 27, 2026 | 6.30 | 6.43 | 6.26 | 6.40 | 6.40 | 1.43% | 12,032,600 |
| Feb 26, 2026 | 6.32 | 6.40 | 6.27 | 6.31 | 6.31 | -0.16% | 8,085,800 |
| Feb 25, 2026 | 6.34 | 6.38 | 6.28 | 6.32 | 6.32 | - | 9,950,100 |
| Feb 24, 2026 | 6.24 | 6.37 | 6.18 | 6.32 | 6.32 | 2.10% | 10,582,300 |
| Feb 13, 2026 | 6.25 | 6.28 | 6.19 | 6.19 | 6.19 | -0.96% | 6,232,800 |
| Feb 12, 2026 | 6.33 | 6.36 | 6.25 | 6.25 | 6.25 | -1.26% | 6,917,742 |
| Feb 11, 2026 | 6.33 | 6.39 | 6.30 | 6.33 | 6.33 | - | 5,907,200 |
| Feb 10, 2026 | 6.31 | 6.40 | 6.30 | 6.33 | 6.33 | 0.32% | 7,722,500 |
| Feb 9, 2026 | 6.30 | 6.33 | 6.21 | 6.31 | 6.31 | 0.96% | 10,616,400 |
| Feb 6, 2026 | 6.25 | 6.30 | 6.17 | 6.25 | 6.25 | -0.16% | 6,573,900 |
| Feb 5, 2026 | 6.35 | 6.36 | 6.25 | 6.26 | 6.26 | -1.42% | 7,061,500 |
| Feb 4, 2026 | 6.35 | 6.40 | 6.28 | 6.35 | 6.35 | - | 9,246,400 |
| Feb 3, 2026 | 6.31 | 6.39 | 6.18 | 6.35 | 6.35 | 1.28% | 13,002,200 |
| Feb 2, 2026 | 6.02 | 6.47 | 5.99 | 6.27 | 6.27 | 3.29% | 30,561,500 |
| Jan 30, 2026 | 6.07 | 6.14 | 5.98 | 6.07 | 6.07 | - | 13,694,800 |
| Jan 29, 2026 | 6.16 | 6.22 | 5.99 | 6.07 | 6.07 | -1.78% | 14,475,700 |
| Jan 28, 2026 | 6.46 | 6.48 | 6.18 | 6.18 | 6.18 | -4.19% | 20,383,150 |
| Jan 27, 2026 | 6.26 | 6.47 | 6.26 | 6.45 | 6.45 | 2.38% | 15,752,400 |
| Jan 26, 2026 | 6.41 | 6.43 | 6.25 | 6.30 | 6.30 | -2.02% | 12,080,100 |
| Jan 23, 2026 | 6.31 | 6.44 | 6.30 | 6.43 | 6.43 | 1.42% | 12,731,600 |
| Jan 22, 2026 | 6.22 | 6.35 | 6.19 | 6.34 | 6.34 | 1.93% | 12,602,390 |
| Jan 21, 2026 | 6.19 | 6.32 | 6.17 | 6.22 | 6.22 | 0.48% | 9,557,902 |
| Jan 20, 2026 | 6.31 | 6.33 | 6.16 | 6.19 | 6.19 | -1.90% | 11,275,100 |
| Jan 19, 2026 | 6.23 | 6.38 | 6.16 | 6.31 | 6.31 | 1.94% | 13,478,520 |
| Jan 16, 2026 | 6.26 | 6.28 | 6.15 | 6.19 | 6.19 | -0.48% | 7,172,300 |
| Jan 15, 2026 | 6.20 | 6.26 | 6.19 | 6.22 | 6.22 | -0.64% | 6,945,200 |
| Jan 14, 2026 | 6.29 | 6.32 | 6.15 | 6.26 | 6.26 | -0.48% | 15,001,490 |
| Jan 13, 2026 | 6.30 | 6.37 | 6.25 | 6.29 | 6.29 | -0.16% | 12,603,400 |
| Jan 12, 2026 | 6.44 | 6.47 | 6.28 | 6.30 | 6.30 | -2.17% | 16,279,500 |
| Jan 9, 2026 | 6.39 | 6.48 | 6.32 | 6.44 | 6.44 | 0.78% | 13,609,640 |
| Jan 8, 2026 | 6.34 | 6.50 | 6.31 | 6.39 | 6.39 | 0.63% | 10,576,400 |
| Jan 7, 2026 | 6.30 | 6.44 | 6.18 | 6.35 | 6.35 | 0.47% | 8,480,500 |
| Jan 6, 2026 | 6.28 | 6.37 | 6.26 | 6.32 | 6.32 | 0.64% | 7,231,057 |
| Jan 5, 2026 | 6.29 | 6.29 | 6.15 | 6.28 | 6.28 | 0.96% | 10,846,200 |
| Dec 31, 2025 | 6.17 | 6.27 | 6.10 | 6.22 | 6.22 | 1.30% | 8,501,442 |
| Dec 30, 2025 | 6.27 | 6.27 | 6.11 | 6.14 | 6.14 | -2.54% | 12,747,100 |
| Dec 29, 2025 | 6.40 | 6.42 | 6.26 | 6.30 | 6.30 | -2.02% | 12,382,900 |
| Dec 26, 2025 | 6.45 | 6.52 | 6.37 | 6.43 | 6.43 | -0.62% | 7,690,766 |
| Dec 25, 2025 | 6.48 | 6.55 | 6.38 | 6.47 | 6.47 | 0.47% | 8,068,100 |
| Dec 24, 2025 | 6.49 | 6.51 | 6.33 | 6.44 | 6.44 | -1.08% | 10,819,300 |
| Dec 23, 2025 | 6.34 | 6.58 | 6.23 | 6.51 | 6.51 | 2.84% | 20,556,340 |
| Dec 22, 2025 | 6.20 | 6.44 | 6.11 | 6.33 | 6.33 | 2.10% | 14,701,600 |
| Dec 19, 2025 | 5.90 | 6.25 | 5.90 | 6.20 | 6.20 | 4.55% | 16,394,040 |
| Dec 18, 2025 | 5.81 | 6.12 | 5.81 | 5.93 | 5.93 | 2.07% | 12,153,010 |
| Dec 17, 2025 | 5.85 | 5.88 | 5.72 | 5.81 | 5.81 | -0.51% | 8,633,240 |
| Dec 16, 2025 | 6.00 | 6.02 | 5.83 | 5.84 | 5.84 | -2.50% | 5,612,500 |
| Dec 15, 2025 | 5.91 | 6.01 | 5.82 | 5.99 | 5.99 | 0.50% | 7,309,759 |
| Dec 12, 2025 | 5.99 | 6.06 | 5.95 | 5.96 | 5.96 | -0.33% | 6,151,501 |
| Dec 11, 2025 | 6.14 | 6.14 | 5.97 | 5.98 | 5.98 | -2.61% | 9,065,201 |
| Dec 10, 2025 | 6.13 | 6.17 | 6.07 | 6.14 | 6.14 | - | 4,976,200 |
| Dec 9, 2025 | 6.18 | 6.24 | 6.12 | 6.14 | 6.14 | -0.97% | 5,539,319 |
| Dec 8, 2025 | 6.28 | 6.29 | 6.18 | 6.20 | 6.20 | -0.32% | 5,252,800 |
| Dec 5, 2025 | 6.17 | 6.23 | 6.13 | 6.22 | 6.22 | 0.97% | 4,995,900 |
| Dec 4, 2025 | 6.28 | 6.31 | 6.15 | 6.16 | 6.16 | -1.75% | 5,195,200 |
| Dec 3, 2025 | 6.25 | 6.29 | 6.22 | 6.27 | 6.27 | 0.48% | 5,146,300 |
| Dec 2, 2025 | 6.26 | 6.29 | 6.19 | 6.24 | 6.24 | -0.95% | 5,021,935 |
| Dec 1, 2025 | 6.31 | 6.39 | 6.27 | 6.30 | 6.30 | -0.16% | 5,840,700 |
| Nov 28, 2025 | 6.22 | 6.32 | 6.22 | 6.31 | 6.31 | 0.80% | 5,295,810 |