Chengdu Road & Bridge Engineering CO.,LTD (SHE:002628)
China
· Delayed Price · Currency is CNY 5.43
-0.07 (-1.27%)
Apr 30, 2026, 11:54 AM CST
SHE:002628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.48 | 5.61 | 5.44 | 5.50 | 5.50 | -0.72% | 24,464,146 |
| Apr 28, 2026 | 5.63 | 5.65 | 5.48 | 5.54 | 5.54 | -1.42% | 22,690,800 |
| Apr 27, 2026 | 5.61 | 5.66 | 5.42 | 5.62 | 5.62 | - | 34,677,160 |
| Apr 24, 2026 | 5.56 | 5.68 | 5.50 | 5.62 | 5.62 | 1.08% | 32,766,500 |
| Apr 23, 2026 | 5.58 | 5.76 | 5.52 | 5.56 | 5.56 | -1.42% | 33,106,700 |
| Apr 22, 2026 | 5.58 | 5.71 | 5.50 | 5.64 | 5.64 | 1.08% | 37,964,485 |
| Apr 21, 2026 | 5.72 | 5.74 | 5.50 | 5.58 | 5.58 | -2.11% | 47,019,730 |
| Apr 20, 2026 | 5.86 | 5.91 | 5.55 | 5.70 | 5.70 | 2.33% | 107,598,700 |
| Apr 17, 2026 | 5.06 | 5.57 | 4.98 | 5.57 | 5.57 | 10.08% | 46,489,919 |
| Apr 16, 2026 | 4.96 | 5.09 | 4.89 | 5.06 | 5.06 | 2.85% | 28,394,000 |
| Apr 15, 2026 | 5.17 | 5.19 | 4.90 | 4.92 | 4.92 | -4.65% | 31,984,000 |
| Apr 14, 2026 | 5.12 | 5.20 | 5.04 | 5.16 | 5.16 | 1.98% | 24,304,800 |
| Apr 13, 2026 | 5.06 | 5.08 | 4.94 | 5.06 | 5.06 | -0.20% | 19,541,400 |
| Apr 10, 2026 | 5.15 | 5.24 | 5.06 | 5.07 | 5.07 | -0.98% | 25,533,600 |
| Apr 9, 2026 | 5.15 | 5.22 | 5.05 | 5.12 | 5.12 | -1.16% | 21,053,800 |
| Apr 8, 2026 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | 2.17% | 19,053,900 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.93 | 5.07 | 5.07 | 2.22% | 19,442,200 |
| Apr 3, 2026 | 5.18 | 5.18 | 4.93 | 4.96 | 4.96 | -3.69% | 21,627,190 |
| Apr 2, 2026 | 5.32 | 5.33 | 5.11 | 5.15 | 5.15 | -2.83% | 24,322,390 |
| Apr 1, 2026 | 5.36 | 5.51 | 5.25 | 5.30 | 5.30 | 0.95% | 30,548,400 |
| Mar 31, 2026 | 5.32 | 5.49 | 5.23 | 5.25 | 5.25 | -1.87% | 29,134,680 |
| Mar 30, 2026 | 5.14 | 5.44 | 5.14 | 5.35 | 5.35 | 2.49% | 28,616,303 |
| Mar 27, 2026 | 5.16 | 5.22 | 5.07 | 5.22 | 5.22 | 1.16% | 27,619,870 |
| Mar 26, 2026 | 5.05 | 5.27 | 5.02 | 5.16 | 5.16 | 2.18% | 40,143,903 |
| Mar 25, 2026 | 4.97 | 5.07 | 4.91 | 5.05 | 5.05 | 1.41% | 26,590,400 |
| Mar 24, 2026 | 4.79 | 5.01 | 4.67 | 4.98 | 4.98 | 6.41% | 36,168,760 |
| Mar 23, 2026 | 4.81 | 4.95 | 4.64 | 4.68 | 4.68 | -4.88% | 38,230,000 |
| Mar 20, 2026 | 5.00 | 5.06 | 4.91 | 4.92 | 4.92 | -1.20% | 22,681,400 |
| Mar 19, 2026 | 5.12 | 5.16 | 4.96 | 4.98 | 4.98 | -4.96% | 28,658,200 |
| Mar 18, 2026 | 5.14 | 5.26 | 5.07 | 5.24 | 5.24 | 1.95% | 25,671,730 |
| Mar 17, 2026 | 5.28 | 5.33 | 5.14 | 5.14 | 5.14 | -2.28% | 20,722,300 |
| Mar 16, 2026 | 5.19 | 5.36 | 5.11 | 5.26 | 5.26 | 1.35% | 29,648,370 |
| Mar 13, 2026 | 5.29 | 5.33 | 5.15 | 5.19 | 5.19 | -1.89% | 32,038,250 |
| Mar 12, 2026 | 5.49 | 5.50 | 5.27 | 5.29 | 5.29 | -3.64% | 34,024,400 |
| Mar 11, 2026 | 5.53 | 5.55 | 5.40 | 5.49 | 5.49 | -0.72% | 30,241,400 |
| Mar 10, 2026 | 5.52 | 5.62 | 5.44 | 5.53 | 5.53 | 0.73% | 29,551,700 |
| Mar 9, 2026 | 5.49 | 5.59 | 5.40 | 5.49 | 5.49 | -0.54% | 40,676,980 |
| Mar 6, 2026 | 5.38 | 5.61 | 5.26 | 5.52 | 5.52 | 3.37% | 50,141,900 |
| Mar 5, 2026 | 5.51 | 5.56 | 5.30 | 5.34 | 5.34 | -1.84% | 48,966,950 |
| Mar 4, 2026 | 5.57 | 5.70 | 5.37 | 5.44 | 5.44 | -1.27% | 72,863,000 |
| Mar 3, 2026 | 5.63 | 5.97 | 5.50 | 5.51 | 5.51 | -1.08% | 113,080,000 |
| Mar 2, 2026 | 5.25 | 5.80 | 5.19 | 5.57 | 5.57 | 5.69% | 170,576,705 |
| Feb 27, 2026 | 4.77 | 5.27 | 4.73 | 5.27 | 5.27 | 10.02% | 75,627,750 |
| Feb 26, 2026 | 4.78 | 4.81 | 4.72 | 4.79 | 4.79 | 0.63% | 18,973,600 |
| Feb 25, 2026 | 4.69 | 4.79 | 4.65 | 4.76 | 4.76 | 1.71% | 20,864,050 |
| Feb 24, 2026 | 4.60 | 4.73 | 4.56 | 4.68 | 4.68 | 2.18% | 25,918,730 |
| Feb 13, 2026 | 4.49 | 4.69 | 4.49 | 4.58 | 4.58 | 1.55% | 21,441,000 |
| Feb 12, 2026 | 4.59 | 4.60 | 4.50 | 4.51 | 4.51 | -1.53% | 14,614,400 |
| Feb 11, 2026 | 4.57 | 4.64 | 4.50 | 4.58 | 4.58 | -0.65% | 20,680,627 |
| Feb 10, 2026 | 4.68 | 4.69 | 4.54 | 4.61 | 4.61 | -1.07% | 17,031,400 |
| Feb 9, 2026 | 4.46 | 4.79 | 4.46 | 4.66 | 4.66 | 5.19% | 35,919,430 |
| Feb 6, 2026 | 4.39 | 4.49 | 4.35 | 4.43 | 4.43 | 0.68% | 16,191,600 |
| Feb 5, 2026 | 4.47 | 4.48 | 4.39 | 4.40 | 4.40 | -1.57% | 14,208,700 |
| Feb 4, 2026 | 4.45 | 4.50 | 4.40 | 4.47 | 4.47 | 1.36% | 18,005,470 |
| Feb 3, 2026 | 4.40 | 4.55 | 4.39 | 4.41 | 4.41 | 2.08% | 27,219,100 |
| Feb 2, 2026 | 4.48 | 4.55 | 4.20 | 4.32 | 4.32 | -7.10% | 35,396,190 |
| Jan 30, 2026 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | 0.22% | 26,795,410 |
| Jan 29, 2026 | 4.83 | 4.84 | 4.59 | 4.64 | 4.64 | -3.93% | 47,362,330 |
| Jan 28, 2026 | 4.78 | 4.99 | 4.78 | 4.83 | 4.83 | -1.43% | 44,579,750 |
| Jan 27, 2026 | 4.84 | 4.94 | 4.71 | 4.90 | 4.90 | - | 47,512,820 |
| Jan 26, 2026 | 4.86 | 4.94 | 4.80 | 4.90 | 4.90 | 3.59% | 67,785,600 |
| Jan 23, 2026 | 4.62 | 4.91 | 4.58 | 4.73 | 4.73 | 2.83% | 57,002,940 |
| Jan 22, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 2.68% | 39,612,740 |
| Jan 21, 2026 | 4.57 | 4.57 | 4.40 | 4.48 | 4.48 | -2.82% | 34,717,600 |
| Jan 20, 2026 | 4.53 | 4.74 | 4.45 | 4.61 | 4.61 | 2.44% | 83,932,170 |
| Jan 19, 2026 | 4.05 | 4.50 | 4.04 | 4.50 | 4.50 | 10.02% | 58,575,920 |
| Jan 16, 2026 | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.73% | 11,271,862 |
| Jan 15, 2026 | 4.15 | 4.16 | 4.09 | 4.12 | 4.12 | -0.72% | 10,469,820 |
| Jan 14, 2026 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | -0.72% | 18,966,240 |
| Jan 13, 2026 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.71% | 16,279,750 |
| Jan 12, 2026 | 4.21 | 4.24 | 4.18 | 4.21 | 4.21 | - | 13,589,560 |
| Jan 9, 2026 | 4.21 | 4.23 | 4.17 | 4.21 | 4.21 | - | 12,029,690 |
| Jan 8, 2026 | 4.13 | 4.22 | 4.11 | 4.21 | 4.21 | 2.18% | 16,303,410 |
| Jan 7, 2026 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -0.72% | 10,563,400 |
| Jan 6, 2026 | 4.12 | 4.16 | 4.10 | 4.15 | 4.15 | 0.97% | 11,045,130 |
| Jan 5, 2026 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | - | 10,214,300 |
| Dec 31, 2025 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | -0.24% | 7,418,700 |
| Dec 30, 2025 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -1.44% | 9,873,500 |
| Dec 29, 2025 | 4.22 | 4.25 | 4.16 | 4.18 | 4.18 | - | 9,794,481 |
| Dec 26, 2025 | 4.26 | 4.32 | 4.17 | 4.18 | 4.18 | -2.11% | 16,992,580 |
| Dec 25, 2025 | 4.25 | 4.41 | 4.22 | 4.27 | 4.27 | 3.89% | 30,606,080 |
| Dec 24, 2025 | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | 0.24% | 6,682,136 |
| Dec 23, 2025 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.97% | 7,031,330 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 6,250,500 |
| Dec 19, 2025 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | 1.97% | 9,110,600 |
| Dec 18, 2025 | 4.01 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 7,737,128 |
| Dec 17, 2025 | 4.05 | 4.06 | 3.95 | 4.04 | 4.04 | 0.25% | 12,287,500 |
| Dec 16, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -1.95% | 7,765,708 |
| Dec 15, 2025 | 4.07 | 4.16 | 4.02 | 4.11 | 4.11 | 0.49% | 9,983,400 |
| Dec 12, 2025 | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | -0.73% | 8,608,800 |
| Dec 11, 2025 | 4.21 | 4.23 | 4.12 | 4.12 | 4.12 | -2.14% | 8,808,000 |
| Dec 10, 2025 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | 0.72% | 7,560,500 |
| Dec 9, 2025 | 4.22 | 4.23 | 4.16 | 4.18 | 4.18 | -0.95% | 8,571,300 |
| Dec 8, 2025 | 4.26 | 4.27 | 4.20 | 4.22 | 4.22 | -0.94% | 10,353,400 |
| Dec 5, 2025 | 4.15 | 4.27 | 4.13 | 4.26 | 4.26 | 2.65% | 10,459,800 |
| Dec 4, 2025 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | -1.89% | 11,383,250 |
| Dec 3, 2025 | 4.33 | 4.34 | 4.22 | 4.23 | 4.23 | -2.31% | 15,180,200 |
| Dec 2, 2025 | 4.35 | 4.39 | 4.30 | 4.33 | 4.33 | -0.92% | 9,674,837 |
| Dec 1, 2025 | 4.39 | 4.41 | 4.36 | 4.37 | 4.37 | -0.46% | 9,439,200 |
| Nov 28, 2025 | 4.29 | 4.39 | 4.28 | 4.39 | 4.39 | 1.39% | 10,523,700 |