Longjian Road&Bridge Co.,Ltd (600853.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Longjian Road&Bridge Co.,Ltd (600853.SS) 10 years ago, it would be worth ¥1,028.48 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,400.86, while ¥1000 invested 1 year ago would be worth ¥802.47. This corresponds to total returns of 2.85%, 40.09%, -19.75%, respectively, with annualized returns of 0.28%, 6.97%, -19.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.29 | 3.25 | 3.25 | 3.3 | 3.19 | 14.28M |
| August 20, 2026 | 3.24 | 3.3 | 3.3 | 3.31 | 3.23 | 8.31M |
| August 19, 2026 | 3.28 | 3.23 | 3.23 | 3.28 | 3.21 | 8.14M |
| August 18, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 7.22M |
| August 17, 2026 | 3.28 | 3.3 | 3.3 | 3.33 | 3.23 | 7.18M |
| August 14, 2026 | 3.3 | 3.28 | 3.28 | 3.31 | 3.24 | 8.54M |
| August 13, 2026 | 3.29 | 3.28 | 3.28 | 3.35 | 3.24 | 11.7M |
| August 12, 2026 | 3.24 | 3.3 | 3.3 | 3.3 | 3.23 | 8.12M |
| August 11, 2026 | 3.26 | 3.24 | 3.24 | 3.28 | 3.23 | 6.49M |
| August 10, 2026 | 3.2 | 3.26 | 3.26 | 3.28 | 3.18 | 11.35M |
| August 07, 2026 | 3.23 | 3.2 | 3.2 | 3.23 | 3.15 | 9.84M |
| August 06, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.18 | 8.27M |
| August 05, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.21 | 10.32M |
| August 04, 2026 | 3.29 | 3.27 | 3.27 | 3.31 | 3.25 | 9.76M |
| August 03, 2026 | 3.21 | 3.29 | 3.29 | 3.3 | 3.21 | 10.95M |
| July 31, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.16 | 9.44M |
| July 30, 2026 | 3.16 | 3.17 | 3.17 | 3.21 | 3.14 | 10.35M |
| July 29, 2026 | 3.12 | 3.17 | 3.17 | 3.2 | 3.12 | 8.89M |
| July 28, 2026 | 3.09 | 3.12 | 3.12 | 3.15 | 3.09 | 6.54M |
| July 27, 2026 | 3.06 | 3.11 | 3.11 | 3.14 | 3.06 | 7.21M |
| July 23, 2026 | 3.07 | 3.16 | 3.16 | 3.17 | 3.06 | 11.05M |
| July 22, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 3.04 | 10.13M |
| July 21, 2026 | 3.14 | 3.08 | 3.08 | 3.16 | 3.05 | 14.24M |
| July 20, 2026 | 3.21 | 3.16 | 3.16 | 3.26 | 3.12 | 13.72M |
| July 17, 2026 | 3.25 | 3.2 | 3.2 | 3.31 | 3.19 | 13.35M |
| July 16, 2026 | 3.23 | 3.23 | 3.23 | 3.25 | 3.19 | 6.99M |
| July 15, 2026 | 3.16 | 3.23 | 3.23 | 3.25 | 3.15 | 10.93M |
| July 14, 2026 | 3.1 | 3.17 | 3.17 | 3.19 | 3.09 | 11.88M |
| July 13, 2026 | 3.1 | 3.11 | 3.11 | 3.16 | 3.08 | 9.03M |
| July 10, 2026 | 3.03 | 3.13 | 3.13 | 3.16 | 2.98 | 13.09M |
| July 09, 2026 | 3.09 | 3.03 | 3.03 | 3.11 | 3.01 | 9.33M |
| July 08, 2026 | 3.09 | 3.09 | 3.09 | 3.11 | 3.04 | 8.61M |
| July 07, 2026 | 3.17 | 3.08 | 3.08 | 3.18 | 3.07 | 8.05M |
| July 06, 2026 | 3.18 | 3.17 | 3.17 | 3.22 | 3.15 | 7.23M |
| July 03, 2026 | 3.12 | 3.18 | 3.18 | 3.2 | 3.11 | 8.73M |
| July 02, 2026 | 3.09 | 3.11 | 3.11 | 3.17 | 3.09 | 8.32M |
| July 01, 2026 | 3.05 | 3.11 | 3.11 | 3.14 | 3.02 | 10.73M |
| June 30, 2026 | 3.08 | 3.04 | 3.04 | 3.1 | 3 | 7.1M |
| June 29, 2026 | 3.03 | 3.08 | 3.08 | 3.11 | 2.98 | 9M |
| June 26, 2026 | 3.14 | 3.06 | 3.06 | 3.14 | 3.05 | 7.56M |
| June 25, 2026 | 3.19 | 3.13 | 3.13 | 3.19 | 3.12 | 7.05M |
| June 24, 2026 | 3.28 | 3.18 | 3.18 | 3.28 | 3.15 | 7.5M |
| June 23, 2026 | 3.21 | 3.28 | 3.28 | 3.37 | 3.2 | 8.95M |
| June 22, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.08 | 10.43M |
| June 18, 2026 | 3.23 | 3.22 | 3.22 | 3.25 | 3.18 | 5.82M |
| June 17, 2026 | 3.31 | 3.25 | 3.25 | 3.34 | 3.23 | 9M |
| June 16, 2026 | 3.36 | 3.35 | 3.35 | 3.36 | 3.27 | 10.52M |
| June 15, 2026 | 3.37 | 3.36 | 3.36 | 3.42 | 3.33 | 12.63M |
| June 12, 2026 | 3.33 | 3.37 | 3.37 | 3.39 | 3.31 | 14.06M |
| June 11, 2026 | 3.4 | 3.31 | 3.31 | 3.4 | 3.27 | 12.25M |
| June 10, 2026 | 3.48 | 3.43 | 3.43 | 3.52 | 3.4 | 9.26M |
| June 09, 2026 | 3.5 | 3.46 | 3.46 | 3.52 | 3.43 | 8.19M |
| June 08, 2026 | 3.58 | 3.5 | 3.5 | 3.62 | 3.44 | 12.22M |
| June 05, 2026 | 3.49 | 3.63 | 3.63 | 3.64 | 3.49 | 11.21M |
| June 04, 2026 | 3.55 | 3.52 | 3.52 | 3.57 | 3.5 | 6.56M |
| June 03, 2026 | 3.61 | 3.57 | 3.57 | 3.63 | 3.56 | 5.49M |
| June 02, 2026 | 3.7 | 3.62 | 3.62 | 3.7 | 3.6 | 6.95M |
| June 01, 2026 | 3.6 | 3.68 | 3.68 | 3.71 | 3.6 | 9.82M |
| May 29, 2026 | 3.59 | 3.6 | 3.6 | 3.65 | 3.58 | 8.76M |
| May 28, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.52 | 8.2M |