Sichuan Road & Bridge

600039
🏛️ china →
8.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.01 12.08 11.80 12.04 32.2M
2021-12-30 11.33 11.94 11.32 11.84 41.0M
2021-12-29 11.47 11.88 11.24 11.52 36.9M
2021-12-28 11.32 11.46 11.13 11.38 25.6M
2021-12-27 11.30 11.59 11.25 11.29 22.6M
2021-12-24 11.57 11.64 11.20 11.22 35.2M
2021-12-23 11.67 11.83 11.52 11.60 27.9M
2021-12-22 12.12 12.12 11.65 11.72 35.6M
2021-12-21 11.90 12.10 11.80 12.07 28.8M
2021-12-20 11.82 12.09 11.60 11.79 29.5M
2021-12-17 12.00 12.13 11.85 11.86 28.5M
2021-12-16 12.00 12.15 11.88 12.04 27.2M
2021-12-15 12.29 12.49 12.00 12.04 48.8M
2021-12-14 12.00 12.21 11.77 12.05 46.2M
2021-12-13 12.10 12.34 11.89 12.02 43.0M
2021-12-10 12.09 12.44 12.04 12.10 45.9M
2021-12-09 12.39 12.47 12.07 12.09 49.5M
2021-12-08 12.85 12.90 12.35 12.36 59.6M
2021-12-07 12.80 13.23 12.58 12.78 58.0M
2021-12-06 12.74 13.30 12.73 12.85 54.9M
2021-12-03 12.88 12.99 12.31 12.75 72.8M
2021-12-02 13.00 13.42 12.78 12.88 86.2M
2021-12-01 12.10 13.19 11.91 13.00 102.2M
2021-11-30 12.05 12.29 11.77 12.00 76.7M
2021-11-29 11.00 11.89 10.95 11.77 96.8M
2021-11-26 11.06 11.64 10.84 11.12 95.3M
2021-11-25 10.25 11.35 9.87 11.10 121.8M
2021-11-24 10.47 10.62 10.30 10.32 41.9M
2021-11-23 11.11 11.11 10.26 10.56 93.7M
2021-11-22 10.71 11.29 10.69 11.22 55.8M
2021-11-19 10.64 10.86 10.51 10.79 38.4M
2021-11-18 10.40 10.85 10.31 10.68 38.3M
2021-11-17 10.44 10.70 10.33 10.55 34.9M
2021-11-16 10.88 10.99 10.27 10.35 68.9M
2021-11-15 10.89 11.22 10.72 11.11 48.2M
2021-11-12 10.99 11.23 10.85 10.95 44.8M
2021-11-11 11.20 11.30 10.77 10.99 60.9M
2021-11-10 11.19 11.65 11.00 11.30 74.2M
2021-11-09 10.99 11.60 10.90 11.39 86.5M
2021-11-08 10.65 11.36 10.50 11.16 80.0M
2021-11-05 11.00 11.33 10.69 10.79 77.9M
2021-11-04 10.56 11.43 10.20 11.17 120.3M
2021-11-03 10.38 10.61 10.10 10.53 77.7M
2021-11-02 11.15 11.22 10.23 10.48 151.4M
2021-11-01 11.83 12.33 11.29 11.35 171.0M
2021-10-29 11.69 12.25 11.35 12.02 183.3M
2021-10-28 11.76 11.86 10.91 11.14 171.7M
2021-10-27 10.43 11.65 10.43 11.65 153.5M
2021-10-26 10.29 11.18 9.90 10.59 144.8M
2021-10-25 10.87 10.87 9.72 10.28 202.3M
2021-10-22 10.21 10.21 10.21 10.21 5.2M
2021-10-21 9.28 9.28 9.28 9.28 5.7M
2021-09-29 8.77 8.83 8.17 8.44 69.4M
2021-09-28 8.38 8.93 8.31 8.84 63.5M
2021-09-27 9.48 9.56 8.53 8.53 99.4M
2021-09-24 9.74 9.91 9.38 9.48 99.2M
2021-09-23 9.47 9.98 9.26 9.89 109.0M
2021-09-22 9.21 9.51 8.73 9.26 122.9M
2021-09-17 8.96 9.87 8.94 9.49 164.6M
2021-09-16 9.07 9.36 8.90 8.97 84.7M
2021-09-15 8.85 9.07 8.81 8.97 62.2M
2021-09-14 8.70 9.06 8.53 8.81 87.4M
2021-09-13 8.48 8.76 8.48 8.70 70.1M
2021-09-10 8.45 8.83 8.33 8.48 91.3M
2021-09-09 8.36 8.60 8.26 8.49 64.0M
2021-09-08 8.44 8.62 8.26 8.33 79.4M
2021-09-07 7.97 8.67 7.93 8.44 135.8M
2021-09-06 8.10 8.25 7.82 7.97 81.2M
2021-09-03 7.80 8.34 7.74 7.98 101.1M
2021-09-02 7.43 7.93 7.40 7.84 111.5M
2021-09-01 7.44 7.93 7.35 7.46 152.7M
2021-08-31 6.88 7.55 6.83 7.54 142.0M
2021-08-30 7.03 7.14 6.82 6.86 62.2M
2021-08-27 6.80 7.05 6.74 7.00 41.9M
2021-08-26 7.13 7.22 6.81 6.81 55.3M
2021-08-25 7.02 7.11 6.88 7.07 37.5M
2021-08-24 6.70 7.08 6.68 7.01 48.5M
2021-08-23 6.65 6.78 6.61 6.70 33.2M
2021-08-20 6.62 6.68 6.56 6.66 31.6M
2021-08-19 6.66 6.72 6.55 6.62 30.5M
2021-08-18 6.62 6.83 6.61 6.70 41.1M
2021-08-17 6.62 6.76 6.57 6.68 54.6M
2021-08-16 6.67 6.88 6.52 6.67 93.4M
2021-08-13 7.27 7.27 6.61 6.62 123.1M
2021-08-12 7.81 7.95 7.04 7.05 164.6M
2021-08-11 7.31 7.74 7.28 7.74 159.7M
2021-08-10 6.40 7.04 6.39 7.04 73.4M
2021-08-09 6.29 6.45 6.22 6.40 22.7M
2021-08-06 6.22 6.32 6.19 6.27 14.4M
2021-08-05 6.31 6.35 6.14 6.21 23.5M
2021-08-04 6.38 6.40 6.28 6.30 22.5M
2021-08-03 6.15 6.43 6.09 6.37 30.5M
2021-08-02 6.06 6.22 5.95 6.13 23.7M
2021-07-30 5.97 6.14 5.87 6.08 22.9M
2021-07-29 5.97 6.05 5.90 5.97 20.6M
2021-07-28 6.11 6.14 5.80 5.91 32.1M
2021-07-27 6.24 6.30 6.10 6.11 29.5M
2021-07-26 6.37 6.39 6.16 6.24 28.8M
2021-07-23 6.42 6.50 6.30 6.31 33.8M
2021-07-22 6.59 6.59 6.37 6.39 32.5M
2021-07-21 6.57 6.75 6.46 6.53 30.6M
2021-07-20 6.73 6.75 6.41 6.54 44.3M
2021-07-19 7.06 7.15 6.75 6.79 51.7M
2021-07-16 6.93 7.14 6.88 7.05 44.7M
2021-07-15 6.90 7.04 6.75 6.87 38.9M
2021-07-14 6.66 6.96 6.53 6.89 54.0M
2021-07-13 6.23 6.58 6.22 6.48 37.5M
2021-07-12 6.29 6.36 6.24 6.24 21.3M
2021-07-09 6.16 6.35 6.10 6.29 25.6M
2021-07-08 6.20 6.22 6.12 6.16 25.9M
2021-07-07 6.35 6.50 6.32 6.39 23.1M
2021-07-06 6.22 6.41 6.18 6.32 26.0M
2021-07-05 6.28 6.34 6.21 6.21 17.5M
2021-07-02 6.41 6.41 6.25 6.27 21.1M
2021-07-01 6.36 6.46 6.32 6.37 22.8M
2021-06-30 6.33 6.38 6.16 6.27 22.0M
2021-06-29 6.43 6.44 6.33 6.37 14.8M
2021-06-28 6.46 6.50 6.40 6.42 15.7M
2021-06-25 6.41 6.52 6.39 6.45 21.5M
2021-06-24 6.36 6.48 6.34 6.39 17.8M
2021-06-23 6.54 6.55 6.31 6.41 31.4M
2021-06-22 6.47 6.52 6.40 6.50 20.7M
2021-06-21 6.38 6.49 6.37 6.40 22.4M
2021-06-18 6.39 6.44 6.31 6.39 17.9M
2021-06-17 6.34 6.56 6.32 6.38 27.8M
2021-06-16 6.38 6.49 6.30 6.32 30.1M
2021-06-15 6.55 6.56 6.29 6.34 40.9M
2021-06-11 6.66 6.68 6.50 6.55 30.4M
2021-06-10 6.83 6.86 6.62 6.66 27.1M
2021-06-09 6.74 6.96 6.67 6.83 36.7M
2021-06-08 6.87 6.88 6.67 6.72 30.0M
2021-06-07 6.98 7.02 6.83 6.87 25.4M
2021-06-04 7.04 7.08 6.90 6.95 26.8M
2021-06-03 7.07 7.17 7.03 7.03 25.3M
2021-06-02 7.17 7.23 7.03 7.09 30.3M
2021-06-01 7.29 7.30 7.06 7.11 41.0M
2021-05-31 7.36 7.37 7.15 7.23 33.6M
2021-05-28 7.54 7.55 7.30 7.32 34.3M
2021-05-27 7.64 7.68 7.25 7.54 48.4M
2021-05-26 7.57 7.69 7.43 7.54 31.5M
2021-05-25 7.64 7.66 7.34 7.57 40.6M
2021-05-24 7.81 7.83 7.53 7.64 40.1M
2021-05-21 7.62 7.70 7.52 7.67 29.0M
2021-05-20 7.69 7.73 7.47 7.63 37.6M
2021-05-19 7.34 7.77 7.30 7.59 45.8M
2021-05-18 7.44 7.46 7.25 7.37 25.9M
2021-05-17 7.44 7.60 7.26 7.33 52.4M
2021-05-14 6.88 7.47 6.88 7.39 80.2M
2021-05-13 6.70 6.92 6.70 6.87 36.8M
2021-05-12 6.45 6.80 6.41 6.79 57.0M
2021-05-11 6.73 6.73 6.12 6.42 58.8M
2021-05-10 6.78 6.84 6.66 6.67 35.3M
2021-05-07 6.77 6.84 6.66 6.78 37.7M
2021-05-06 6.74 6.82 6.58 6.77 39.9M
2021-04-30 6.67 6.79 6.66 6.73 26.7M
2021-04-29 6.75 6.89 6.63 6.67 48.2M
2021-04-28 6.68 6.79 6.61 6.64 20.3M
2021-04-27 6.61 6.70 6.61 6.65 17.2M
2021-04-26 6.83 6.87 6.65 6.66 27.6M
2021-04-23 6.68 6.83 6.61 6.80 34.5M
2021-04-22 6.72 6.80 6.60 6.62 23.9M
2021-04-21 6.72 6.83 6.67 6.69 25.5M
2021-04-20 6.80 6.84 6.57 6.72 34.4M
2021-04-19 6.90 6.94 6.71 6.71 32.1M
2021-04-16 6.61 6.90 6.57 6.85 38.4M
2021-04-15 6.70 6.70 6.53 6.61 20.1M
2021-04-14 6.60 6.73 6.57 6.66 25.6M
2021-04-13 6.61 6.70 6.51 6.57 25.1M
2021-04-12 6.73 6.79 6.60 6.67 34.0M
2021-04-09 6.70 6.86 6.70 6.81 28.4M
2021-04-08 6.76 6.85 6.64 6.77 39.5M
2021-04-07 6.85 6.88 6.64 6.75 52.3M
2021-04-06 6.67 6.89 6.64 6.64 43.7M
2021-04-02 6.38 6.88 6.33 6.59 64.9M
2021-04-01 6.04 6.45 6.02 6.38 58.2M
2021-03-31 6.03 6.14 6.00 6.07 26.8M
2021-03-30 6.17 6.18 5.92 6.09 46.6M
2021-03-29 6.23 6.35 6.14 6.16 64.4M
2021-03-26 6.30 6.38 6.14 6.16 68.7M
2021-03-25 6.38 6.39 6.10 6.18 62.8M
2021-03-24 6.75 6.79 6.29 6.42 94.6M
2021-03-23 7.30 7.37 6.81 6.89 96.7M
2021-03-22 7.01 7.43 6.98 7.26 130.7M
2021-03-19 6.58 7.10 6.40 6.94 166.8M
2021-03-18 6.05 6.48 6.03 6.45 63.3M
2021-03-17 6.09 6.11 5.91 6.05 41.4M
2021-03-16 5.89 6.08 5.86 6.06 49.0M
2021-03-15 5.84 5.94 5.80 5.86 32.9M
2021-03-12 5.75 5.85 5.71 5.80 30.9M
2021-03-11 5.71 5.83 5.71 5.77 32.8M
2021-03-10 5.76 5.91 5.72 5.77 43.2M
2021-03-09 5.64 5.95 5.56 5.80 65.1M
2021-03-08 5.68 5.80 5.61 5.69 40.8M
2021-03-05 5.58 5.72 5.53 5.68 41.3M
2021-03-04 5.39 5.74 5.36 5.63 87.4M
2021-03-03 5.13 5.43 5.12 5.41 47.9M
2021-03-02 5.24 5.26 5.06 5.09 31.7M
2021-03-01 5.19 5.25 5.18 5.22 20.9M
2021-02-26 5.29 5.30 5.16 5.19 33.4M
2021-02-25 5.37 5.41 5.26 5.38 35.0M
2021-02-24 5.28 5.34 5.22 5.27 28.7M
2021-02-23 5.33 5.40 5.18 5.21 30.4M
2021-02-22 5.17 5.48 5.17 5.32 67.9M
2021-02-19 4.97 5.20 4.94 5.16 45.2M
2021-02-18 5.00 5.03 4.92 4.96 26.8M
2021-02-10 4.93 4.97 4.85 4.92 27.5M
2021-02-09 4.91 4.99 4.88 4.94 24.4M
2021-02-08 4.75 5.04 4.74 4.93 41.0M
2021-02-05 4.90 4.94 4.73 4.75 23.3M
2021-02-04 4.93 4.97 4.81 4.88 23.3M
2021-02-03 4.86 4.98 4.82 4.89 38.5M
2021-02-02 4.97 4.97 4.77 4.90 66.5M
2021-02-01 4.66 5.00 4.65 4.98 69.0M
2021-01-29 4.75 4.79 4.60 4.64 44.5M
2021-01-28 4.80 4.95 4.71 4.75 78.0M
2021-01-27 4.42 4.61 4.42 4.52 21.9M
2021-01-26 4.44 4.49 4.40 4.44 12.5M
2021-01-25 4.52 4.55 4.41 4.46 19.0M
2021-01-22 4.60 4.62 4.49 4.51 20.7M
2021-01-21 4.62 4.67 4.60 4.62 20.5M
2021-01-20 4.73 4.73 4.63 4.64 23.5M
2021-01-19 4.66 4.75 4.63 4.72 20.7M
2021-01-18 4.69 4.73 4.66 4.67 18.8M
2021-01-15 4.75 4.82 4.68 4.72 24.9M
2021-01-14 4.78 4.88 4.72 4.78 36.5M
2021-01-13 4.68 4.82 4.63 4.79 40.9M
2021-01-12 4.66 4.73 4.62 4.69 36.4M
2021-01-11 4.71 4.83 4.65 4.71 46.8M
2021-01-08 4.42 4.64 4.39 4.63 40.3M
2021-01-07 4.48 4.48 4.38 4.40 23.1M
2021-01-06 4.53 4.55 4.46 4.49 20.9M
2021-01-05 4.65 4.66 4.53 4.57 33.5M
2021-01-04 4.51 4.66 4.48 4.65 33.5M