Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China
· Delayed Price · Currency is CNY 9.25
-0.25 (-2.63%)
At close: Dec 5, 2025
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.50 | 9.19 | 9.25 | 9.25 | -2.63% | 22,503,660 |
| Dec 4, 2025 | 9.44 | 9.50 | 9.37 | 9.50 | 9.50 | 0.53% | 17,206,380 |
| Dec 3, 2025 | 9.44 | 9.49 | 9.37 | 9.45 | 9.45 | 0.11% | 14,561,362 |
| Dec 2, 2025 | 9.40 | 9.52 | 9.32 | 9.44 | 9.44 | 0.43% | 16,807,213 |
| Dec 1, 2025 | 9.49 | 9.57 | 9.12 | 9.40 | 9.40 | -0.32% | 27,026,880 |
| Nov 28, 2025 | 9.30 | 9.45 | 9.26 | 9.43 | 9.43 | 1.62% | 16,681,260 |
| Nov 27, 2025 | 9.30 | 9.35 | 9.21 | 9.28 | 9.28 | 0.22% | 15,220,880 |
| Nov 26, 2025 | 9.28 | 9.36 | 9.21 | 9.26 | 9.26 | -0.22% | 12,353,140 |
| Nov 25, 2025 | 9.22 | 9.37 | 9.09 | 9.28 | 9.28 | 0.76% | 20,076,880 |
| Nov 24, 2025 | 9.18 | 9.38 | 9.16 | 9.21 | 9.21 | 0.22% | 18,860,680 |
| Nov 21, 2025 | 9.35 | 9.36 | 9.16 | 9.19 | 9.19 | -1.50% | 21,060,430 |
| Nov 20, 2025 | 9.37 | 9.44 | 9.30 | 9.33 | 9.33 | -0.21% | 12,751,300 |
| Nov 19, 2025 | 9.48 | 9.51 | 9.24 | 9.35 | 9.35 | -1.06% | 16,921,340 |
| Nov 18, 2025 | 9.66 | 9.68 | 9.40 | 9.45 | 9.45 | -1.25% | 18,125,370 |
| Nov 17, 2025 | 9.40 | 9.70 | 9.36 | 9.57 | 9.57 | 1.48% | 32,990,450 |
| Nov 14, 2025 | 9.51 | 9.64 | 9.42 | 9.43 | 9.43 | -0.84% | 32,420,050 |
| Nov 13, 2025 | 9.80 | 9.90 | 9.43 | 9.51 | 9.51 | -2.96% | 51,419,070 |
| Nov 12, 2025 | 9.65 | 9.85 | 9.51 | 9.80 | 9.80 | -0.31% | 42,127,340 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.66 | 9.83 | 9.83 | -1.21% | 42,769,870 |
| Nov 10, 2025 | 9.92 | 10.05 | 9.72 | 9.95 | 9.95 | 1.02% | 42,237,710 |
| Nov 7, 2025 | 9.87 | 10.00 | 9.81 | 9.85 | 9.85 | -0.10% | 26,759,650 |
| Nov 6, 2025 | 9.87 | 9.95 | 9.75 | 9.86 | 9.86 | -0.90% | 29,365,530 |
| Nov 5, 2025 | 9.78 | 9.95 | 9.64 | 9.95 | 9.95 | 2.58% | 30,679,640 |
| Nov 4, 2025 | 9.73 | 9.85 | 9.65 | 9.70 | 9.70 | -0.41% | 37,772,550 |
| Nov 3, 2025 | 9.48 | 9.78 | 9.39 | 9.74 | 9.74 | 2.74% | 50,414,080 |
| Oct 31, 2025 | 9.24 | 9.50 | 9.04 | 9.48 | 9.48 | 4.75% | 67,413,430 |
| Oct 30, 2025 | 8.84 | 9.10 | 8.82 | 9.05 | 9.05 | 2.26% | 40,220,490 |
| Oct 29, 2025 | 8.86 | 8.90 | 8.78 | 8.85 | 8.85 | -0.11% | 22,379,610 |
| Oct 28, 2025 | 8.84 | 8.90 | 8.66 | 8.86 | 8.86 | 0.23% | 29,023,160 |
| Oct 27, 2025 | 8.84 | 8.98 | 8.76 | 8.84 | 8.84 | 0.11% | 57,415,480 |
| Oct 24, 2025 | 8.82 | 8.86 | 8.76 | 8.83 | 8.83 | 0.11% | 27,324,460 |
| Oct 23, 2025 | 8.80 | 8.93 | 8.68 | 8.82 | 8.82 | -0.45% | 24,509,300 |
| Oct 22, 2025 | 8.53 | 8.93 | 8.52 | 8.86 | 8.83 | 3.75% | 43,752,730 |
| Oct 21, 2025 | 8.59 | 8.69 | 8.53 | 8.54 | 8.51 | -0.47% | 27,524,140 |
| Oct 20, 2025 | 8.61 | 8.63 | 8.44 | 8.58 | 8.55 | -0.69% | 19,873,250 |
| Oct 17, 2025 | 8.54 | 8.72 | 8.46 | 8.64 | 8.61 | 1.17% | 30,090,670 |
| Oct 16, 2025 | 8.57 | 8.67 | 8.49 | 8.54 | 8.51 | -0.47% | 18,996,730 |
| Oct 15, 2025 | 8.43 | 8.70 | 8.40 | 8.58 | 8.55 | 1.78% | 32,320,700 |
| Oct 14, 2025 | 8.28 | 8.54 | 8.23 | 8.43 | 8.40 | 1.44% | 43,310,770 |
| Oct 13, 2025 | 7.98 | 8.34 | 7.90 | 8.31 | 8.28 | 3.10% | 56,659,360 |
| Oct 10, 2025 | 8.03 | 8.20 | 7.98 | 8.06 | 8.03 | 0.37% | 42,587,640 |
| Oct 9, 2025 | 8.16 | 8.30 | 7.97 | 8.03 | 8.00 | -0.74% | 66,510,020 |
| Sep 30, 2025 | 8.26 | 8.33 | 8.07 | 8.09 | 8.06 | -1.82% | 39,712,370 |
| Sep 29, 2025 | 8.31 | 8.43 | 8.21 | 8.24 | 8.21 | -0.96% | 40,441,950 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.25 | 8.32 | 8.29 | -0.72% | 19,906,800 |
| Sep 25, 2025 | 8.46 | 8.50 | 8.33 | 8.38 | 8.35 | -1.06% | 21,692,840 |
| Sep 24, 2025 | 8.41 | 8.48 | 8.38 | 8.47 | 8.44 | -0.24% | 12,510,080 |
| Sep 23, 2025 | 8.50 | 8.54 | 8.38 | 8.49 | 8.46 | 0.12% | 17,928,860 |
| Sep 22, 2025 | 8.58 | 8.64 | 8.37 | 8.48 | 8.45 | -1.40% | 18,051,150 |
| Sep 19, 2025 | 8.40 | 8.68 | 8.40 | 8.60 | 8.57 | 2.14% | 28,754,810 |