Zhengping Road & Bridge Construction Co.,Ltd. - 603843.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.07	3.07	3.07	3.07	3.07	8.71M
September 04, 2025	2.75	2.92	2.92	2.92	2.69	43.25M
September 03, 2025	2.63	2.78	2.78	2.78	2.62	27.76M
September 02, 2025	2.69	2.65	2.65	2.71	2.62	18.48M
September 01, 2025	2.75	2.71	2.71	2.78	2.7	17.23M
August 29, 2025	2.71	2.69	2.69	2.71	2.66	13.07M
August 28, 2025	2.71	2.71	2.71	2.74	2.66	17.45M
August 27, 2025	2.81	2.71	2.71	2.81	2.71	26.26M
August 26, 2025	2.78	2.82	2.82	2.85	2.77	26.9M
August 25, 2025	2.78	2.79	2.79	2.88	2.76	31.18M
August 22, 2025	2.74	2.81	2.81	2.85	2.68	40.99M
August 21, 2025	2.8	2.72	2.72	2.84	2.71	42.38M
August 20, 2025	2.58	2.72	2.72	2.72	2.58	21.96M
August 19, 2025	2.6	2.59	2.59	2.62	2.57	19.68M
August 18, 2025	2.59	2.61	2.61	2.64	2.59	21.71M
August 15, 2025	2.58	2.6	2.6	2.62	2.57	18.66M
August 14, 2025	2.72	2.6	2.6	2.73	2.59	35.22M
August 13, 2025	2.74	2.73	2.73	2.76	2.72	18.94M
August 12, 2025	2.77	2.74	2.74	2.78	2.72	21.01M
August 11, 2025	2.79	2.78	2.78	2.81	2.76	18.71M
August 08, 2025	2.79	2.81	2.81	2.82	2.75	23.29M
August 07, 2025	2.76	2.81	2.81	2.84	2.76	26.97M
August 06, 2025	2.77	2.75	2.75	2.78	2.73	22.9M
August 05, 2025	2.78	2.79	2.79	2.83	2.77	21.1M
August 04, 2025	2.78	2.77	2.77	2.8	2.72	22.93M
August 01, 2025	2.76	2.8	2.8	2.86	2.74	25.35M
July 31, 2025	2.78	2.77	2.77	2.84	2.77	25.62M
July 30, 2025	2.83	2.81	2.81	2.88	2.74	41.89M
July 29, 2025	2.88	2.84	2.84	2.91	2.81	55.7M
July 28, 2025	2.96	2.96	2.96	3.02	2.96	63.58M
July 25, 2025	3.15	3.12	3.12	3.16	3.12	32.48M
July 24, 2025	3.29	3.28	3.28	3.29	3.11	148.48M
July 23, 2025	3.13	3.13	3.13	3.13	3.13	814,380
July 22, 2025	2.98	2.98	2.98	2.98	2.98	878,600
July 21, 2025	2.84	2.84	2.84	2.84	2.84	3.38M
July 18, 2025	2.75	2.7	2.7	2.75	2.67	30.49M
July 17, 2025	2.73	2.75	2.75	2.8	2.72	24.56M
July 16, 2025	2.75	2.74	2.74	2.78	2.7	33.51M
July 15, 2025	2.79	2.78	2.78	2.82	2.74	47.7M
July 14, 2025	2.88	2.88	2.88	3.02	2.87	49.97M
July 11, 2025	2.84	2.91	2.91	2.91	2.77	43.82M
July 10, 2025	2.8	2.87	2.87	2.92	2.78	57.31M
July 09, 2025	2.87	2.79	2.79	2.89	2.75	71.62M
July 08, 2025	2.86	2.89	2.89	2.93	2.82	50.68M
July 07, 2025	2.83	2.87	2.87	2.91	2.8	60.47M
July 04, 2025	3.05	2.95	2.95	3.05	2.95	71.87M
July 03, 2025	3.24	3.11	3.11	3.29	3.07	49.42M
July 02, 2025	3.34	3.21	3.21	3.37	3.19	56.13M
July 01, 2025	3.5	3.36	3.36	3.53	3.35	42.84M
June 30, 2025	3.61	3.53	3.53	3.64	3.5	29.63M
June 27, 2025	3.55	3.61	3.61	3.66	3.51	34.28M
June 26, 2025	3.56	3.56	3.56	3.61	3.52	28.82M
June 25, 2025	3.46	3.6	3.6	3.62	3.46	36.1M
June 24, 2025	3.37	3.45	3.45	3.5	3.36	27.97M
June 23, 2025	3.28	3.35	3.35	3.42	3.23	24.95M
June 20, 2025	3.41	3.36	3.36	3.49	3.33	37.71M
June 19, 2025	3.42	3.47	3.47	3.5	3.38	58.47M
June 18, 2025	3.45	3.33	3.33	3.46	3.28	41.46M
June 17, 2025	3.43	3.45	3.45	3.49	3.41	29.97M
June 16, 2025	3.45	3.43	3.43	3.54	3.42	36.1M

Zhengping Road & Bridge Construction Co.,Ltd. (603843.SS) SHH