Shanghai - Delayed Quote • CNY
Zhengping Road & Bridge Construction Co.,Ltd. (603843.SS)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1800 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 18,011,134 |
| Apr 25, 2024 | 3.2000 | 3.2800 | 3.0800 | 3.2200 | 3.2200 | 24,276,100 |
| Apr 24, 2024 | 3.1600 | 3.4500 | 3.0400 | 3.2900 | 3.2900 | 48,323,476 |
| Apr 23, 2024 | 2.9000 | 3.1400 | 2.8800 | 3.1400 | 3.1400 | 25,519,383 |
| Apr 22, 2024 | 2.9500 | 3.0000 | 2.7400 | 2.8500 | 2.8500 | 16,667,760 |
| Apr 19, 2024 | 3.0000 | 3.0500 | 2.8900 | 2.9000 | 2.9000 | 18,690,940 |
| Apr 18, 2024 | 2.8000 | 2.9800 | 2.7300 | 2.9500 | 2.9500 | 25,900,980 |
| Apr 17, 2024 | 2.4800 | 2.8500 | 2.4800 | 2.8300 | 2.8300 | 32,033,020 |
| Apr 16, 2024 | 2.7700 | 2.8800 | 2.6800 | 2.6800 | 2.6800 | 12,120,100 |
| Apr 15, 2024 | 3.2300 | 3.3800 | 2.8700 | 2.9800 | 2.9800 | 44,067,384 |
| Apr 12, 2024 | 3.2100 | 3.2500 | 3.0800 | 3.1400 | 3.1400 | 61,181,293 |
| Apr 11, 2024 | 2.8000 | 3.1100 | 2.7600 | 3.1100 | 3.1100 | 54,169,954 |
| Apr 10, 2024 | 2.9000 | 3.2400 | 2.8300 | 2.8300 | 2.8300 | 110,581,116 |
| Apr 9, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 5,190,300 |
| Apr 8, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 7,271,500 |
| Apr 3, 2024 | 4.0400 | 4.0400 | 3.7100 | 3.8800 | 3.8800 | 157,471,157 |
| Apr 2, 2024 | 3.5300 | 3.6700 | 3.4800 | 3.6700 | 3.6700 | 18,877,272 |
| Apr 1, 2024 | 3.1800 | 3.3400 | 3.1100 | 3.3400 | 3.3400 | 37,161,655 |
| Mar 29, 2024 | 2.8000 | 3.0400 | 2.7800 | 3.0400 | 3.0400 | 24,195,027 |
| Mar 28, 2024 | 2.6900 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 13,286,520 |
| Mar 27, 2024 | 2.7100 | 2.8900 | 2.6800 | 2.6900 | 2.6900 | 17,483,352 |
| Mar 26, 2024 | 2.9700 | 2.9700 | 2.7300 | 2.8200 | 2.8200 | 27,517,560 |
| Mar 25, 2024 | 2.7700 | 3.0800 | 2.7600 | 2.8700 | 2.8700 | 41,132,235 |
| Mar 22, 2024 | 2.8300 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 18,455,220 |
| Mar 21, 2024 | 2.7400 | 2.9000 | 2.7400 | 2.8500 | 2.8500 | 22,975,439 |
| Mar 20, 2024 | 2.6200 | 2.7500 | 2.5900 | 2.7400 | 2.7400 | 19,037,580 |
| Mar 19, 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 20,478,600 |
| Mar 18, 2024 | 2.5500 | 2.7600 | 2.5200 | 2.6800 | 2.6800 | 30,902,380 |
| Mar 15, 2024 | 2.4600 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 15,437,020 |
| Mar 14, 2024 | 2.4400 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 13,215,580 |
| Mar 13, 2024 | 2.4500 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 11,114,780 |
| Mar 12, 2024 | 2.3500 | 2.4500 | 2.3400 | 2.4400 | 2.4400 | 14,479,460 |
| Mar 11, 2024 | 2.2900 | 2.3600 | 2.2800 | 2.3500 | 2.3500 | 10,160,293 |
| Mar 8, 2024 | 2.2700 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 9,287,000 |
| Mar 7, 2024 | 2.2900 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 12,338,135 |
| Mar 6, 2024 | 2.2200 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 10,861,775 |
| Mar 5, 2024 | 2.3500 | 2.3500 | 2.2300 | 2.2400 | 2.2400 | 15,909,920 |
| Mar 4, 2024 | 2.4400 | 2.4600 | 2.3000 | 2.3500 | 2.3500 | 14,641,099 |
| Mar 1, 2024 | 2.3800 | 2.4600 | 2.3200 | 2.4100 | 2.4100 | 15,946,800 |
| Feb 29, 2024 | 2.2700 | 2.3800 | 2.1900 | 2.3600 | 2.3600 | 19,611,700 |
| Feb 28, 2024 | 2.5100 | 2.5900 | 2.2500 | 2.2700 | 2.2700 | 30,692,147 |
| Feb 27, 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4800 | 2.4800 | 17,033,098 |
| Feb 26, 2024 | 2.3800 | 2.5100 | 2.3800 | 2.4500 | 2.4500 | 22,327,905 |
| Feb 23, 2024 | 2.2200 | 2.4000 | 2.2200 | 2.3800 | 2.3800 | 26,476,180 |
| Feb 22, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 17,676,925 |
| Feb 21, 2024 | 2.0300 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 27,858,322 |
| Feb 20, 2024 | 1.9700 | 2.0500 | 1.9100 | 2.0400 | 2.0400 | 19,538,330 |
| Feb 19, 2024 | 1.8300 | 1.9700 | 1.8300 | 1.9400 | 1.9400 | 22,932,161 |
| Feb 8, 2024 | 1.7200 | 1.8600 | 1.5900 | 1.8500 | 1.8500 | 34,276,901 |
| Feb 7, 2024 | 2.0000 | 2.0300 | 1.7500 | 1.7700 | 1.7700 | 37,269,195 |
| Feb 6, 2024 | 2.0400 | 2.0700 | 1.9400 | 1.9400 | 1.9400 | 34,277,200 |
| Feb 5, 2024 | 2.3800 | 2.3900 | 2.1500 | 2.1500 | 2.1500 | 14,691,800 |
| Feb 2, 2024 | 2.6200 | 2.6700 | 2.3700 | 2.3900 | 2.3900 | 27,493,020 |
| Feb 1, 2024 | 2.7700 | 2.8000 | 2.5600 | 2.6300 | 2.6300 | 20,996,400 |
| Jan 31, 2024 | 3.0100 | 3.0300 | 2.7900 | 2.8100 | 2.8100 | 14,903,500 |
| Jan 30, 2024 | 3.0800 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 10,484,140 |
| Jan 29, 2024 | 3.2600 | 3.2800 | 3.0700 | 3.0800 | 3.0800 | 15,651,600 |
| Jan 26, 2024 | 3.1800 | 3.3200 | 3.1300 | 3.2600 | 3.2600 | 23,727,580 |
| Jan 25, 2024 | 3.0000 | 3.2000 | 2.9800 | 3.1800 | 3.1800 | 29,656,186 |
| Jan 24, 2024 | 2.7100 | 2.9600 | 2.6600 | 2.9500 | 2.9500 | 45,430,641 |
| Jan 23, 2024 | 2.9400 | 2.9900 | 2.7900 | 2.7900 | 2.7900 | 23,345,260 |
| Jan 22, 2024 | 3.3000 | 3.3400 | 3.0800 | 3.1000 | 3.1000 | 17,309,988 |
| Jan 19, 2024 | 3.4700 | 3.5200 | 3.3200 | 3.3300 | 3.3300 | 18,741,212 |
| Jan 18, 2024 | 3.5500 | 3.6100 | 3.3600 | 3.4800 | 3.4800 | 25,438,940 |
| Jan 17, 2024 | 3.7700 | 3.7700 | 3.5800 | 3.5800 | 3.5800 | 27,147,760 |
| Jan 16, 2024 | 3.8100 | 3.8800 | 3.6800 | 3.7100 | 3.7100 | 56,043,149 |
| Jan 15, 2024 | 3.5900 | 3.9500 | 3.5700 | 3.8200 | 3.8200 | 56,559,594 |
| Jan 12, 2024 | 3.6000 | 3.6800 | 3.5800 | 3.5900 | 3.5900 | 8,444,560 |
| Jan 11, 2024 | 3.5300 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 7,382,140 |
| Jan 10, 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5300 | 3.5300 | 5,647,060 |
| Jan 9, 2024 | 3.5200 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 7,566,700 |
| Jan 8, 2024 | 3.5800 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 6,291,300 |
| Jan 5, 2024 | 3.5800 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 9,446,000 |
| Jan 4, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 8,259,720 |
| Jan 3, 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 5,225,880 |
| Jan 2, 2024 | 3.5000 | 3.5900 | 3.4900 | 3.5600 | 3.5600 | 8,320,640 |
| Dec 29, 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 7,729,380 |
| Dec 28, 2023 | 3.4200 | 3.5100 | 3.3900 | 3.4700 | 3.4700 | 9,964,667 |
| Dec 27, 2023 | 3.4400 | 3.4500 | 3.3900 | 3.4300 | 3.4300 | 8,429,420 |
| Dec 26, 2023 | 3.4900 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 7,921,500 |
| Dec 25, 2023 | 3.5900 | 3.5900 | 3.4600 | 3.4800 | 3.4800 | 8,788,327 |
| Dec 22, 2023 | 3.6200 | 3.6400 | 3.5700 | 3.5800 | 3.5800 | 7,717,072 |
| Dec 21, 2023 | 3.6000 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 6,272,972 |
| Dec 20, 2023 | 3.6500 | 3.6800 | 3.5900 | 3.6000 | 3.6000 | 5,517,032 |
| Dec 19, 2023 | 3.7000 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 6,576,100 |
| Dec 18, 2023 | 3.7100 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 6,199,000 |
| Dec 15, 2023 | 3.7200 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 5,613,100 |
| Dec 14, 2023 | 3.6800 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 7,147,180 |
| Dec 13, 2023 | 3.6800 | 3.7300 | 3.6700 | 3.6800 | 3.6800 | 6,160,880 |
| Dec 12, 2023 | 3.6500 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 5,264,380 |
| Dec 11, 2023 | 3.6100 | 3.6600 | 3.5700 | 3.6500 | 3.6500 | 8,541,040 |
| Dec 8, 2023 | 3.7400 | 3.7500 | 3.6200 | 3.6300 | 3.6300 | 9,313,440 |
| Dec 7, 2023 | 3.7800 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 4,472,100 |
| Dec 6, 2023 | 3.7500 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 5,573,500 |
| Dec 5, 2023 | 3.7800 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 7,036,720 |
| Dec 4, 2023 | 3.7600 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 4,805,580 |
| Dec 1, 2023 | 3.7400 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 5,081,120 |
| Nov 30, 2023 | 3.7700 | 3.7800 | 3.7100 | 3.7400 | 3.7400 | 4,603,740 |
| Nov 29, 2023 | 3.8100 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 5,351,100 |
| Nov 28, 2023 | 3.7800 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 5,116,438 |
| Nov 27, 2023 | 3.7900 | 3.8300 | 3.7500 | 3.7700 | 3.7700 | 6,110,400 |
| Nov 24, 2023 | 3.8400 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 6,234,280 |
| Nov 23, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 6,866,780 |
| Nov 22, 2023 | 3.8500 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 6,805,600 |
| Nov 21, 2023 | 3.8700 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 6,262,860 |
| Nov 20, 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 4,998,760 |
| Nov 17, 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 4,858,300 |
| Nov 16, 2023 | 3.8500 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 5,440,880 |
| Nov 15, 2023 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 5,387,000 |
| Nov 14, 2023 | 3.9100 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 6,316,700 |
| Nov 13, 2023 | 3.8300 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 8,441,760 |
| Nov 10, 2023 | 3.8300 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 4,735,200 |
| Nov 9, 2023 | 3.8500 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 8,740,080 |
| Nov 8, 2023 | 3.8800 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 6,677,980 |
| Nov 7, 2023 | 3.8600 | 3.8900 | 3.8100 | 3.8700 | 3.8700 | 6,915,969 |
| Nov 6, 2023 | 3.8600 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 10,390,769 |
| Nov 3, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 5,576,976 |
| Nov 2, 2023 | 3.8500 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 5,459,400 |
| Nov 1, 2023 | 3.8700 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 5,187,200 |
| Oct 31, 2023 | 3.8400 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 9,560,000 |
| Oct 30, 2023 | 3.7100 | 4.0000 | 3.6900 | 3.8800 | 3.8800 | 20,429,700 |
| Oct 27, 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7700 | 3.7700 | 7,571,900 |
| Oct 26, 2023 | 3.8600 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 11,501,600 |
| Oct 25, 2023 | 3.8000 | 3.8900 | 3.7600 | 3.8600 | 3.8600 | 19,949,600 |
| Oct 24, 2023 | 3.5800 | 3.6900 | 3.5600 | 3.6800 | 3.6800 | 6,156,990 |
| Oct 23, 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5800 | 3.5800 | 6,334,740 |
| Oct 20, 2023 | 3.5800 | 3.6700 | 3.5700 | 3.6300 | 3.6300 | 4,837,580 |
| Oct 19, 2023 | 3.6700 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 7,007,800 |
| Oct 18, 2023 | 3.7400 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 5,592,450 |
| Oct 17, 2023 | 3.8700 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 6,841,840 |
| Oct 16, 2023 | 3.7200 | 3.8400 | 3.7000 | 3.7800 | 3.7800 | 6,872,057 |
| Oct 13, 2023 | 3.7500 | 3.7700 | 3.7100 | 3.7200 | 3.7200 | 5,992,180 |
| Oct 12, 2023 | 3.7200 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 7,145,970 |
| Oct 11, 2023 | 3.7100 | 3.8200 | 3.6800 | 3.7200 | 3.7200 | 5,686,000 |
| Oct 10, 2023 | 3.7300 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 5,311,960 |
| Oct 9, 2023 | 3.8000 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 5,555,510 |
| Sep 28, 2023 | 3.7300 | 3.8200 | 3.7100 | 3.8100 | 3.8100 | 6,793,408 |
| Sep 27, 2023 | 3.6900 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 6,611,376 |
| Sep 26, 2023 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 2,852,409 |
| Sep 25, 2023 | 3.7600 | 3.7600 | 3.6700 | 3.6700 | 3.6700 | 5,736,333 |
| Sep 22, 2023 | 3.7200 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 5,863,920 |
| Sep 21, 2023 | 3.6800 | 3.7600 | 3.6800 | 3.7200 | 3.7200 | 5,542,100 |
| Sep 20, 2023 | 3.7800 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 8,687,300 |
| Sep 19, 2023 | 3.7500 | 3.8700 | 3.7400 | 3.8100 | 3.8100 | 10,667,350 |
| Sep 18, 2023 | 3.7100 | 3.7700 | 3.6900 | 3.7600 | 3.7600 | 4,153,640 |
| Sep 15, 2023 | 3.6800 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 3,983,860 |
| Sep 14, 2023 | 3.7200 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 5,038,120 |
| Sep 13, 2023 | 3.7600 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 5,032,540 |
| Sep 12, 2023 | 3.7400 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 3,064,900 |
| Sep 11, 2023 | 3.6700 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 4,152,200 |
| Sep 8, 2023 | 3.6800 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 3,948,100 |
| Sep 7, 2023 | 3.8100 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 7,901,840 |
| Sep 6, 2023 | 3.7900 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 3,547,380 |
| Sep 5, 2023 | 3.8900 | 3.8900 | 3.7600 | 3.8100 | 3.8100 | 7,193,300 |
| Sep 4, 2023 | 3.8000 | 3.8700 | 3.7900 | 3.8600 | 3.8600 | 7,520,200 |
| Sep 1, 2023 | 3.7800 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 6,995,084 |
| Aug 31, 2023 | 3.8100 | 3.8700 | 3.7600 | 3.7800 | 3.7800 | 8,122,380 |
| Aug 30, 2023 | 3.9400 | 3.9600 | 3.8100 | 3.8100 | 3.8100 | 10,573,049 |
| Aug 29, 2023 | 3.8500 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 6,448,568 |
| Aug 28, 2023 | 3.9700 | 3.9700 | 3.8200 | 3.8800 | 3.8800 | 12,734,897 |
| Aug 25, 2023 | 3.7500 | 3.8700 | 3.7100 | 3.7700 | 3.7700 | 9,905,280 |
| Aug 24, 2023 | 3.8600 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 8,571,640 |
| Aug 23, 2023 | 3.9600 | 3.9600 | 3.8400 | 3.8500 | 3.8500 | 6,421,600 |
| Aug 22, 2023 | 4.0100 | 4.0600 | 3.8900 | 3.9300 | 3.9300 | 15,955,580 |
| Aug 21, 2023 | 3.9800 | 4.1300 | 3.9800 | 4.0500 | 4.0500 | 14,483,020 |
| Aug 18, 2023 | 3.9500 | 4.1500 | 3.9300 | 3.9800 | 3.9800 | 15,436,900 |
| Aug 17, 2023 | 3.8700 | 3.9900 | 3.8400 | 3.9700 | 3.9700 | 6,306,640 |
| Aug 16, 2023 | 3.8900 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 3,936,140 |
| Aug 15, 2023 | 3.9500 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 5,152,300 |
| Aug 14, 2023 | 3.8900 | 3.9600 | 3.8400 | 3.9500 | 3.9500 | 6,244,500 |
| Aug 11, 2023 | 3.9800 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 6,265,700 |
| Aug 10, 2023 | 3.9900 | 4.0200 | 3.9500 | 3.9600 | 3.9600 | 5,602,100 |
| Aug 9, 2023 | 3.9900 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 6,916,020 |
| Aug 8, 2023 | 4.0200 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 4,281,680 |
| Aug 7, 2023 | 4.0100 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 6,973,500 |
| Aug 4, 2023 | 4.0500 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 7,424,620 |
| Aug 3, 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0400 | 4.0400 | 6,029,680 |
| Aug 2, 2023 | 4.0500 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 6,768,680 |
| Aug 1, 2023 | 4.1000 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 6,601,040 |
| Jul 31, 2023 | 4.0300 | 4.1200 | 3.9900 | 4.0900 | 4.0900 | 11,068,400 |
| Jul 28, 2023 | 4.0300 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 7,837,286 |
| Jul 27, 2023 | 4.0700 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 12,625,006 |
| Jul 26, 2023 | 3.9700 | 4.0800 | 3.9700 | 4.0700 | 4.0700 | 16,900,940 |
| Jul 25, 2023 | 3.9100 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 10,947,455 |
| Jul 24, 2023 | 3.9200 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 5,285,535 |
| Jul 21, 2023 | 3.8900 | 3.9400 | 3.8700 | 3.9100 | 3.9100 | 6,536,400 |
| Jul 20, 2023 | 3.8800 | 4.0100 | 3.8600 | 3.9100 | 3.9100 | 15,177,420 |
| Jul 19, 2023 | 3.8300 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 5,549,940 |
| Jul 18, 2023 | 3.8200 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 3,517,320 |
| Jul 17, 2023 | 3.7700 | 3.8300 | 3.7100 | 3.8200 | 3.8200 | 5,320,200 |
| Jul 14, 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 2,783,160 |
| Jul 13, 2023 | 3.7900 | 3.8500 | 3.7800 | 3.8100 | 3.8100 | 4,462,700 |
| Jul 12, 2023 | 3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 4,883,500 |
| Jul 11, 2023 | 3.8200 | 3.8500 | 3.7600 | 3.8500 | 3.8500 | 5,471,620 |
| Jul 10, 2023 | 3.8100 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 3,346,400 |
| Jul 7, 2023 | 3.8200 | 3.8200 | 3.7700 | 3.7900 | 3.7900 | 3,909,700 |
| Jul 6, 2023 | 3.8400 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 6,138,273 |
| Jul 5, 2023 | 3.8500 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 4,300,563 |
| Jul 4, 2023 | 3.8400 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 6,932,300 |
| Jul 3, 2023 | 3.8000 | 3.8800 | 3.7800 | 3.8500 | 3.8500 | 9,216,980 |
| Jun 30, 2023 | 3.7000 | 3.8100 | 3.7000 | 3.7800 | 3.7800 | 7,250,860 |
| Jun 29, 2023 | 3.6600 | 3.7400 | 3.6500 | 3.7200 | 3.7200 | 7,319,578 |
| Jun 28, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 5,205,279 |
| Jun 27, 2023 | 3.5500 | 3.7100 | 3.5400 | 3.6800 | 3.6800 | 11,273,986 |
| Jun 26, 2023 | 3.6100 | 3.6100 | 3.5300 | 3.5500 | 3.5500 | 6,944,660 |
| Jun 21, 2023 | 3.5900 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 4,537,676 |
| Jun 20, 2023 | 3.6700 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 6,841,066 |
| Jun 19, 2023 | 3.6900 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 5,493,965 |
| Jun 16, 2023 | 3.6600 | 3.7200 | 3.6400 | 3.6900 | 3.6900 | 5,983,475 |
| Jun 15, 2023 | 3.6700 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 4,850,040 |
| Jun 14, 2023 | 3.7000 | 3.7100 | 3.6600 | 3.6600 | 3.6600 | 5,275,790 |
| Jun 13, 2023 | 3.6800 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 5,381,590 |
| Jun 12, 2023 | 3.7600 | 3.7600 | 3.5600 | 3.6900 | 3.6900 | 12,908,420 |
| Jun 9, 2023 | 3.8300 | 3.8400 | 3.7500 | 3.7600 | 3.7600 | 6,819,687 |
| Jun 8, 2023 | 3.8000 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 5,856,460 |
| Jun 7, 2023 | 3.7600 | 3.8100 | 3.7400 | 3.8000 | 3.8000 | 6,942,240 |
| Jun 6, 2023 | 3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 6,692,020 |
| Jun 5, 2023 | 3.8200 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 4,745,800 |
| Jun 2, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 6,787,740 |
| Jun 1, 2023 | 3.8000 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 8,738,482 |
| May 31, 2023 | 3.7800 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 6,076,980 |
| May 30, 2023 | 3.7300 | 3.7900 | 3.7100 | 3.7900 | 3.7900 | 5,701,040 |
| May 29, 2023 | 3.8600 | 3.8800 | 3.7400 | 3.7500 | 3.7500 | 11,764,800 |
| May 26, 2023 | 3.9500 | 4.0100 | 3.8500 | 3.8900 | 3.8900 | 13,256,686 |
| May 25, 2023 | 3.8600 | 3.9100 | 3.8100 | 3.8700 | 3.8700 | 7,169,300 |
| May 24, 2023 | 3.8700 | 3.9300 | 3.8400 | 3.8700 | 3.8700 | 6,322,800 |
| May 23, 2023 | 3.9400 | 3.9500 | 3.8700 | 3.8800 | 3.8800 | 7,084,266 |
| May 22, 2023 | 3.9400 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 6,737,340 |
| May 19, 2023 | 4.0300 | 4.0300 | 3.9200 | 3.9400 | 3.9400 | 10,187,280 |
| May 18, 2023 | 4.0700 | 4.0900 | 4.0200 | 4.0300 | 4.0300 | 5,479,380 |
| May 17, 2023 | 4.0000 | 4.0900 | 3.9600 | 4.0900 | 4.0900 | 7,310,800 |
| May 16, 2023 | 4.1200 | 4.1300 | 3.9800 | 4.0000 | 4.0000 | 8,977,640 |
| May 15, 2023 | 4.1200 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 10,279,220 |
| May 12, 2023 | 4.2200 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 12,807,980 |
| May 11, 2023 | 4.1800 | 4.2500 | 4.1600 | 4.2400 | 4.2400 | 11,604,562 |
| May 10, 2023 | 4.1600 | 4.2100 | 4.1400 | 4.1800 | 4.1800 | 8,405,780 |
| May 9, 2023 | 4.1800 | 4.2600 | 4.1400 | 4.1700 | 4.1700 | 12,984,090 |
| May 8, 2023 | 4.2300 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 11,151,800 |
| May 5, 2023 | 4.2300 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 11,439,940 |
| May 4, 2023 | 4.1700 | 4.2400 | 4.1500 | 4.2200 | 4.2200 | 9,673,900 |
| Apr 28, 2023 | 4.0300 | 4.2100 | 4.0300 | 4.2000 | 4.2000 | 17,502,680 |
| Apr 27, 2023 | 4.1200 | 4.2200 | 4.0700 | 4.1000 | 4.1000 | 16,878,700 |
| Apr 26, 2023 | 4.1600 | 4.2700 | 4.1400 | 4.1500 | 4.1500 | 18,276,480 |
Related Tickers
603637.SS Zhenhai Petrochemical Engineering CO., LTD
6.91
-2.54%
603458.SS Guizhou Transportation Planning Survey&Design Academe Co.,Ltd.
6.67
-2.49%
603698.SS Changzheng Engineering Technology Co.,Ltd
13.72
+1.11%
002150.KS Dohwa Engineering Co., Ltd.
7,370.00
-0.94%
002780.KS ChinHung International, Inc.
949.00
+0.21%
603017.SS ARTS Group Co., Ltd
13.64
-0.15%
000725.KS Hyundai Engineering & Construction Co.,Ltd.
49,600.00
0.00%
601226.SS Huadian Heavy Industries Co., Ltd.
5.73
+0.17%
002062.SZ Hongrun Construction Group Co., Ltd.
4.0100
-0.50%
601512.SS China-Singapore Suzhou Industrial Park Development Group Co., Ltd.
7.63
+1.33%