Longjian Road&Bridge Co.,Ltd (600853.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600853.SS Historical Return
If you invested ¥1000 in Longjian Road&Bridge Co.,Ltd (600853.SS) 10 years ago, it would be worth ¥1,003.23 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,323.4, while ¥1000 invested 1 year ago would be worth ¥849.73. This corresponds to total returns of 0.32%, 32.34%, -15.03%, respectively, with annualized returns of 0.03%, 5.76%, -15.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600853.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.58 | 3.56 | 3.56 | 3.64 | 3.55 | 6.16M |
| May 26, 2026 | 3.62 | 3.59 | 3.59 | 3.64 | 3.56 | 7.63M |
| May 25, 2026 | 3.7 | 3.65 | 3.65 | 3.73 | 3.65 | 10.09M |
| May 22, 2026 | 3.77 | 3.7 | 3.7 | 3.79 | 3.67 | 16.01M |
| May 21, 2026 | 3.88 | 3.77 | 3.77 | 3.93 | 3.77 | 35.12M |
| May 20, 2026 | 3.94 | 3.97 | 3.97 | 4.12 | 3.91 | 35.35M |
| May 19, 2026 | 3.82 | 3.86 | 3.86 | 3.87 | 3.79 | 17.6M |
| May 18, 2026 | 4.09 | 3.85 | 3.85 | 4.12 | 3.8 | 50.13M |
| May 15, 2026 | 4.08 | 4.13 | 4.13 | 4.22 | 4.03 | 34.22M |
| May 14, 2026 | 4.09 | 4.05 | 4.05 | 4.24 | 4.03 | 29.85M |
| May 13, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.04 | 14.42M |
| May 12, 2026 | 4.04 | 4.08 | 4.08 | 4.11 | 4 | 19.91M |
| May 11, 2026 | 4.04 | 4.01 | 4.01 | 4.06 | 3.99 | 12.4M |
| May 08, 2026 | 4 | 4.05 | 4.05 | 4.06 | 3.99 | 11.77M |
| May 07, 2026 | 3.97 | 4 | 4 | 4.01 | 3.95 | 9.94M |
| May 06, 2026 | 3.96 | 3.97 | 3.97 | 3.99 | 3.95 | 10.6M |
| April 30, 2026 | 3.96 | 3.96 | 3.96 | 4 | 3.94 | 8.58M |
| April 29, 2026 | 3.92 | 3.97 | 3.97 | 4 | 3.92 | 8.34M |
| April 28, 2026 | 3.96 | 3.94 | 3.94 | 3.99 | 3.92 | 8.63M |
| April 27, 2026 | 3.94 | 3.96 | 3.96 | 4.04 | 3.93 | 17.62M |
| April 24, 2026 | 4 | 3.96 | 3.96 | 4.01 | 3.92 | 9.96M |
| April 23, 2026 | 4.04 | 4.02 | 4.02 | 4.07 | 3.99 | 13.26M |
| April 22, 2026 | 3.98 | 4.07 | 4.07 | 4.12 | 3.96 | 23.34M |
| April 21, 2026 | 3.98 | 3.99 | 3.99 | 4 | 3.96 | 7.91M |
| April 20, 2026 | 3.96 | 4 | 4 | 4.03 | 3.9 | 11.99M |
| April 17, 2026 | 3.99 | 3.96 | 3.96 | 3.99 | 3.94 | 7.32M |
| April 16, 2026 | 3.96 | 3.99 | 3.99 | 4 | 3.93 | 9.05M |
| April 15, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.95 | 8.09M |
AD
