Zhengping Road & Bridge Construction Co.,Ltd. (603843.SS) SHH
9.70
+0.42(+4.53%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.84 | 9.7 | 9.7 | 9.74 | 8.83 | 34.27M |
| April 02, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| April 01, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| March 31, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| March 30, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 30.13M |
| March 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| March 26, 2026 | 8.67 | 9.28 | 9.28 | 9.28 | 8.67 | 30.13M |
| March 25, 2026 | 9.15 | 8.84 | 8.84 | 9.4 | 8.59 | 47.14M |
| March 24, 2026 | 8.68 | 8.95 | 8.95 | 8.95 | 8.56 | 26.75M |
| March 23, 2026 | 7.85 | 8.52 | 8.52 | 8.52 | 7.79 | 38.67M |
| March 20, 2026 | 7.99 | 8.11 | 8.11 | 8.11 | 7.6 | 53.21M |
| March 19, 2026 | 7.41 | 7.72 | 7.72 | 7.72 | 7.41 | 30.11M |
| March 18, 2026 | 7.76 | 7.35 | 7.35 | 7.76 | 7.02 | 66.81M |
| March 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.36M |
| March 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.22M |
| March 13, 2026 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 4.17M |
| March 12, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.13 | 39.55M |
| March 11, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 5.06M |
| March 10, 2026 | 5.86 | 5.82 | 5.82 | 5.95 | 5.77 | 10.09M |
| March 09, 2026 | 5.85 | 5.89 | 5.89 | 6.03 | 5.73 | 16.7M |
| March 06, 2026 | 5.71 | 5.9 | 5.9 | 5.95 | 5.67 | 21.6M |
| March 05, 2026 | 5.51 | 5.78 | 5.78 | 6.03 | 5.51 | 49.52M |
| March 04, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 1.45M |
| March 03, 2026 | 6.42 | 6.1 | 6.1 | 6.42 | 6.1 | 21.53M |
| March 02, 2026 | 6.1 | 6.42 | 6.42 | 6.45 | 6.1 | 26.33M |
| February 27, 2026 | 5.96 | 6.14 | 6.14 | 6.25 | 5.88 | 24.3M |
| February 26, 2026 | 5.72 | 5.96 | 5.96 | 5.96 | 5.68 | 12M |
| February 25, 2026 | 5.65 | 5.68 | 5.68 | 5.74 | 5.64 | 12.98M |
| February 24, 2026 | 5.8 | 5.66 | 5.66 | 5.8 | 5.6 | 15.16M |
| February 13, 2026 | 5.6 | 5.74 | 0 | 5.82 | 5.6 | 21.31M |
| February 12, 2026 | 5.58 | 5.6 | 0 | 5.78 | 5.57 | 18.44M |
| February 11, 2026 | 5.46 | 5.62 | 0 | 5.79 | 5.42 | 24.56M |
| February 10, 2026 | 5.66 | 5.52 | 0 | 5.73 | 5.52 | 30.35M |
| February 09, 2026 | 6.03 | 5.81 | 0 | 6.04 | 5.81 | 30.13M |
| February 06, 2026 | 6.15 | 6.12 | 0 | 6.33 | 5.97 | 34.52M |
| February 05, 2026 | 5.6 | 6.06 | 0 | 6.06 | 5.6 | 36.76M |
| February 04, 2026 | 6.15 | 5.77 | 0 | 6.15 | 5.65 | 44.05M |
| February 03, 2026 | 5.86 | 5.86 | 0 | 5.86 | 5.86 | 1.67M |
| February 02, 2026 | 5.58 | 5.58 | 0 | 5.58 | 5.58 | 3.76M |
| January 30, 2026 | 4.86 | 5.31 | 0 | 5.37 | 4.86 | 33.36M |
| January 29, 2026 | 5.38 | 5.11 | 0 | 5.5 | 5.11 | 31.23M |
| January 28, 2026 | 5.57 | 5.38 | 0 | 5.66 | 5.38 | 26.97M |
| January 27, 2026 | 5.7 | 5.66 | 0 | 5.82 | 5.53 | 22.27M |
| January 26, 2026 | 5.66 | 5.78 | 0 | 6.12 | 5.66 | 42.21M |
| January 23, 2026 | 5.96 | 5.96 | 0 | 5.96 | 5.89 | 17.13M |
| January 22, 2026 | 5.35 | 5.68 | 0 | 5.68 | 5.35 | 18.88M |
| January 21, 2026 | 5.29 | 5.41 | 0 | 5.51 | 5.07 | 35.52M |
| January 20, 2026 | 5.59 | 5.34 | 0 | 5.71 | 5.34 | 26.19M |
| January 19, 2026 | 5.65 | 5.62 | 0 | 5.92 | 5.51 | 37.24M |
| January 16, 2026 | 5.92 | 5.8 | 0 | 6.16 | 5.8 | 35.66M |
| January 15, 2026 | 5.55 | 6.1 | 0 | 6.13 | 5.55 | 49.3M |
| January 14, 2026 | 5.84 | 5.84 | 0 | 5.84 | 5.84 | 2.69M |
| January 13, 2026 | 6.15 | 6.15 | 0 | 6.15 | 6.15 | 4.34M |
| January 12, 2026 | 7.13 | 6.47 | 0 | 7.13 | 6.47 | 39.36M |
| January 09, 2026 | 6.5 | 6.81 | 0 | 6.81 | 6.46 | 23.96M |
| January 08, 2026 | 6.18 | 6.49 | 0 | 6.52 | 6.12 | 37.2M |
| January 07, 2026 | 6 | 6.21 | 0 | 6.22 | 5.86 | 47.7M |
| January 06, 2026 | 5.52 | 5.92 | 0 | 5.92 | 5.52 | 37.6M |
| January 05, 2026 | 5.78 | 5.64 | 0 | 5.89 | 5.48 | 42.62M |
| December 31, 2025 | 5.48 | 5.72 | 0 | 5.75 | 5.21 | 88.29M |
