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
2023-12-29 7.53 7.56 7.46 7.49 13.2M
2023-12-28 7.47 7.56 7.43 7.52 15.8M
2023-12-27 7.39 7.50 7.38 7.48 15.1M
2023-12-26 7.33 7.41 7.32 7.39 11.6M
2023-12-25 7.30 7.34 7.28 7.32 8.7M
2023-12-22 7.26 7.34 7.25 7.32 10.8M
2023-12-21 7.21 7.30 7.16 7.28 11.2M
2023-12-20 7.25 7.31 7.23 7.25 12.0M
2023-12-19 7.30 7.31 7.20 7.25 12.0M
2023-12-18 7.34 7.38 7.22 7.28 16.9M
2023-12-15 7.38 7.45 7.32 7.33 14.5M
2023-12-14 7.43 7.46 7.36 7.38 18.1M
2023-12-13 7.53 7.57 7.42 7.44 20.3M
2023-12-12 7.48 7.55 7.42 7.55 23.2M
2023-12-11 7.57 7.57 7.36 7.48 48.1M
2023-12-08 7.60 7.72 7.57 7.59 46.1M
2023-12-07 7.65 7.65 7.49 7.59 27.7M
2023-12-06 7.69 7.70 7.56 7.66 16.9M
2023-12-05 7.83 7.83 7.68 7.70 16.5M
2023-12-04 7.73 7.83 7.72 7.80 18.2M
2023-12-01 7.71 7.76 7.67 7.71 12.1M
2023-11-30 7.68 7.77 7.68 7.72 17.2M
2023-11-29 7.70 7.75 7.67 7.70 16.6M
2023-11-28 7.75 7.80 7.69 7.74 16.3M
2023-11-27 7.78 7.79 7.60 7.74 30.1M
2023-11-24 7.87 7.94 7.84 7.87 15.6M
2023-11-23 7.81 7.87 7.79 7.85 10.8M
2023-11-22 7.80 7.86 7.78 7.82 11.6M
2023-11-21 7.71 7.91 7.71 7.82 27.5M
2023-11-20 7.87 7.91 7.70 7.72 43.7M
2023-11-17 7.86 7.89 7.81 7.87 13.9M
2023-11-16 7.88 7.90 7.83 7.86 9.7M
2023-11-15 7.88 7.90 7.82 7.88 16.9M
2023-11-14 7.89 7.94 7.81 7.84 22.8M
2023-11-13 7.91 7.91 7.77 7.87 18.1M
2023-11-10 7.94 7.98 7.83 7.92 14.0M
2023-11-09 7.88 8.02 7.84 7.96 20.8M
2023-11-08 7.95 8.01 7.82 7.89 24.0M
2023-11-07 7.80 7.98 7.77 7.94 18.4M
2023-11-06 7.72 7.82 7.71 7.82 17.9M
2023-11-03 7.68 7.79 7.68 7.73 16.7M
2023-11-02 7.70 7.75 7.68 7.71 14.4M
2023-11-01 7.71 7.75 7.63 7.70 22.2M
2023-10-31 7.67 7.78 7.66 7.71 22.0M
2023-10-30 7.83 7.84 7.67 7.81 25.8M
2023-10-27 7.83 7.89 7.78 7.83 22.8M
2023-10-26 7.89 7.92 7.76 7.84 22.4M
2023-10-25 8.05 8.10 7.90 7.95 30.9M
2023-10-24 7.80 7.95 7.70 7.88 23.1M
2023-10-23 7.90 7.92 7.71 7.80 22.3M
2023-10-20 7.94 8.03 7.82 7.91 27.8M
2023-10-19 7.92 7.97 7.75 7.85 22.3M
2023-10-18 8.01 8.02 7.83 7.86 22.2M
2023-10-17 8.10 8.13 7.98 8.00 25.1M
2023-10-16 8.20 8.23 8.01 8.10 19.7M
2023-10-13 8.23 8.26 8.14 8.17 21.0M
2023-10-12 8.34 8.39 8.25 8.28 23.0M
2023-10-11 8.63 8.64 8.26 8.30 44.8M
2023-10-10 8.81 8.82 8.49 8.57 42.1M
2023-10-09 8.67 8.87 8.65 8.82 34.3M
2023-09-28 8.59 8.68 8.51 8.67 25.5M
2023-09-27 8.66 8.67 8.48 8.60 39.8M
2023-09-26 8.46 8.70 8.46 8.61 38.1M
2023-09-25 8.42 8.57 8.41 8.47 38.4M
2023-09-22 8.26 8.51 8.26 8.49 48.4M
2023-09-21 8.25 8.34 8.23 8.28 33.7M
2023-09-20 8.18 8.30 8.15 8.25 46.9M
2023-09-19 8.06 8.24 8.06 8.18 37.2M
2023-09-18 8.19 8.32 8.04 8.11 43.7M
2023-09-15 8.13 8.25 8.06 8.15 59.9M
2023-09-14 7.99 8.14 7.90 8.13 67.4M
2023-09-13 7.86 7.94 7.78 7.91 38.7M
2023-09-12 7.63 7.91 7.62 7.85 65.8M
2023-09-11 7.58 7.83 7.57 7.65 89.4M
2023-09-08 7.54 7.70 7.42 7.61 44.9M
2023-09-07 7.60 7.70 7.49 7.51 55.2M
2023-09-06 7.59 7.74 7.46 7.62 78.8M
2023-09-05 7.36 7.74 7.32 7.68 170.9M
2023-09-04 8.21 8.30 7.99 7.99 83.8M
2023-09-01 8.87 8.99 8.83 8.88 21.9M
2023-08-31 8.83 8.99 8.75 8.91 21.2M
2023-08-30 9.18 9.18 8.67 8.97 53.2M
2023-08-29 9.30 9.36 9.20 9.26 25.3M
2023-08-28 9.60 9.65 9.27 9.33 19.9M
2023-08-25 9.05 9.29 9.04 9.26 15.9M
2023-08-24 9.32 9.35 9.00 9.10 23.4M
2023-08-23 9.37 9.46 9.29 9.29 10.6M
2023-08-22 9.31 9.41 9.28 9.38 10.4M
2023-08-21 9.28 9.46 9.24 9.32 15.5M
2023-08-18 9.32 9.42 9.27 9.29 8.9M
2023-08-17 9.43 9.45 9.27 9.33 13.1M
2023-08-16 9.40 9.48 9.35 9.42 8.0M
2023-08-15 9.48 9.50 9.35 9.43 9.5M
2023-08-14 9.32 9.50 9.25 9.48 13.8M
2023-08-11 9.51 9.61 9.34 9.35 14.2M
2023-08-10 9.52 9.56 9.50 9.54 7.2M
2023-08-09 9.55 9.58 9.50 9.52 7.8M
2023-08-08 9.53 9.60 9.50 9.55 7.6M
2023-08-07 9.65 9.65 9.52 9.56 12.6M
2023-08-04 9.67 9.76 9.60 9.65 10.1M
2023-08-03 9.56 9.69 9.52 9.65 10.8M
2023-08-02 9.72 9.73 9.54 9.56 17.7M
2023-08-01 9.89 9.92 9.66 9.72 24.4M
2023-07-31 9.78 9.93 9.78 9.88 17.0M
2023-07-28 9.67 9.80 9.57 9.78 14.7M
2023-07-27 9.77 9.79 9.65 9.67 11.4M
2023-07-26 9.70 9.83 9.65 9.75 11.9M
2023-07-25 9.66 9.79 9.65 9.71 14.0M
2023-07-24 9.66 9.73 9.50 9.67 21.0M
2023-07-21 9.75 9.78 9.58 9.68 16.1M
2023-07-20 9.89 9.91 9.66 9.72 20.5M
2023-07-19 9.92 9.97 9.84 9.91 12.3M
2023-07-18 9.93 9.98 9.83 9.86 8.1M
2023-07-17 9.95 9.97 9.83 9.92 6.2M
2023-07-14 9.89 10.05 9.89 9.95 13.9M
2023-07-13 9.80 9.93 9.77 9.91 10.5M
2023-07-12 10.00 10.01 9.75 9.75 18.1M
2023-07-11 10.00 10.11 9.93 9.98 11.1M
2023-07-10 9.98 10.17 9.94 10.00 18.3M
2023-07-07 9.85 9.93 9.76 9.92 10.7M
2023-07-06 9.88 9.97 9.83 9.90 10.8M
2023-07-05 9.80 9.97 9.78 9.88 7.9M
2023-07-04 10.04 10.07 9.77 9.84 13.8M
2023-07-03 9.80 10.10 9.80 9.97 19.0M
2023-06-30 9.87 9.92 9.76 9.81 12.5M
2023-06-29 9.79 9.92 9.77 9.82 9.9M
2023-06-28 9.60 9.81 9.56 9.78 13.8M
2023-06-27 9.48 9.72 9.48 9.63 14.8M
2023-06-26 9.51 9.59 9.30 9.55 28.6M
2023-06-21 9.55 9.71 9.43 9.55 19.9M
2023-06-20 9.69 9.78 9.62 9.65 13.7M
2023-06-19 9.93 9.99 9.65 9.69 21.7M
2023-06-16 9.69 10.06 9.69 9.92 25.3M
2023-06-15 9.80 9.83 9.54 9.69 23.4M
2023-06-14 10.49 10.62 10.37 10.43 21.2M
2023-06-13 10.58 10.61 10.47 10.50 15.3M
2023-06-12 10.69 10.69 10.52 10.55 13.8M
2023-06-09 10.61 10.70 10.54 10.67 15.7M
2023-06-08 10.55 10.61 10.45 10.59 11.9M
2023-06-07 10.56 10.59 10.43 10.51 10.7M
2023-06-06 10.39 10.57 10.36 10.44 16.4M
2023-06-05 10.29 10.54 10.21 10.42 15.1M
2023-06-02 10.34 10.41 10.21 10.34 19.5M
2023-06-01 10.86 10.95 10.26 10.31 40.1M
2023-05-31 10.38 10.90 10.34 10.86 34.3M
2023-05-30 10.10 10.38 10.02 10.38 22.0M
2023-05-29 10.04 10.28 9.96 10.15 15.8M
2023-05-26 10.01 10.09 9.89 10.04 10.2M
2023-05-25 9.94 10.06 9.86 10.04 14.9M
2023-05-24 10.05 10.11 9.94 10.02 11.8M
2023-05-23 10.32 10.34 10.08 10.09 16.9M
2023-05-22 10.39 10.49 10.24 10.34 14.0M
2023-05-19 10.36 10.40 10.26 10.40 10.6M
2023-05-18 10.48 10.54 10.33 10.37 13.4M
2023-05-17 10.47 10.52 10.31 10.49 13.3M
2023-05-16 10.44 10.61 10.43 10.47 20.0M
2023-05-15 10.38 10.45 10.19 10.43 20.8M
2023-05-12 10.58 10.71 10.38 10.38 16.4M
2023-05-11 10.59 10.66 10.51 10.57 12.8M
2023-05-10 10.73 10.75 10.52 10.58 26.4M
2023-05-09 10.84 10.97 10.66 10.75 32.0M
2023-05-08 10.94 10.99 10.80 10.83 21.4M
2023-05-05 10.99 11.13 10.77 10.87 35.0M
2023-05-04 11.36 11.36 10.71 11.11 46.6M
2023-04-28 11.24 11.36 11.13 11.32 26.5M
2023-04-27 11.10 11.24 11.01 11.24 20.2M
2023-04-26 11.01 11.10 10.89 11.06 22.4M
2023-04-25 11.05 11.20 10.86 11.01 25.0M
2023-04-24 11.04 11.16 10.91 11.06 22.8M
2023-04-21 11.01 11.28 10.89 11.04 21.3M
2023-04-20 10.89 11.02 10.71 11.00 30.6M
2023-04-19 10.93 11.06 10.88 10.93 19.6M
2023-04-18 10.84 10.96 10.76 10.95 23.7M
2023-04-17 10.55 10.95 10.55 10.84 34.5M
2023-04-14 10.37 10.55 10.32 10.54 26.1M
2023-04-13 10.31 10.43 10.29 10.39 16.8M
2023-04-12 10.25 10.43 10.20 10.34 20.1M
2023-04-11 10.21 10.28 10.09 10.24 24.3M
2023-04-10 10.14 10.24 10.07 10.19 20.4M
2023-04-07 10.21 10.24 10.09 10.12 14.6M
2023-04-06 10.14 10.27 10.06 10.16 21.5M
2023-04-04 9.91 10.30 9.70 10.10 50.1M
2023-04-03 9.74 9.91 9.74 9.84 34.1M
2023-03-31 9.59 10.05 9.46 9.86 48.6M
2023-03-30 9.33 9.46 9.26 9.44 15.7M
2023-03-29 9.39 9.40 9.29 9.33 14.8M
2023-03-28 9.27 9.49 9.26 9.33 16.6M
2023-03-27 9.25 9.29 9.12 9.27 22.6M
2023-03-24 9.35 9.35 9.24 9.26 24.4M
2023-03-23 9.38 9.46 9.27 9.37 23.7M
2023-03-22 9.47 9.52 9.21 9.37 32.4M
2023-03-21 9.58 9.64 9.24 9.33 50.9M
2023-03-20 9.71 9.88 9.56 9.61 39.2M
2023-03-17 9.74 9.86 9.65 9.67 24.4M
2023-03-16 9.69 9.83 9.63 9.64 22.0M
2023-03-15 9.51 9.81 9.47 9.74 25.2M
2023-03-14 9.54 9.64 9.51 9.51 20.5M
2023-03-13 9.46 9.59 9.46 9.57 20.1M
2023-03-10 9.43 9.49 9.38 9.46 13.0M
2023-03-09 9.40 9.51 9.33 9.47 18.4M
2023-03-08 9.41 9.46 9.29 9.39 20.5M
2023-03-07 9.48 9.63 9.41 9.44 25.2M
2023-03-06 9.44 9.57 9.37 9.49 29.7M
2023-03-03 9.42 9.54 9.36 9.44 21.0M
2023-03-02 9.35 9.50 9.27 9.44 31.9M
2023-03-01 9.07 9.46 9.05 9.42 40.7M
2023-02-28 8.98 9.08 8.97 9.08 17.7M
2023-02-27 9.00 9.07 8.92 8.97 12.1M
2023-02-24 9.05 9.05 8.93 9.03 13.6M
2023-02-23 8.99 9.04 8.94 9.00 13.7M
2023-02-22 9.05 9.07 8.94 8.95 15.1M
2023-02-21 9.08 9.14 8.95 9.04 20.7M
2023-02-20 8.99 9.13 8.96 9.06 17.7M
2023-02-17 8.92 9.14 8.92 8.99 24.4M
2023-02-16 9.09 9.14 8.84 8.90 27.6M
2023-02-15 9.09 9.14 9.04 9.08 15.6M
2023-02-14 9.09 9.20 9.05 9.12 16.6M
2023-02-13 8.98 9.19 8.91 9.11 27.0M
2023-02-10 8.94 9.00 8.87 8.98 15.5M
2023-02-09 9.03 9.03 8.84 8.93 26.9M
2023-02-08 8.93 9.06 8.91 9.00 23.7M
2023-02-07 8.82 8.99 8.73 8.95 31.9M
2023-02-06 8.66 8.82 8.61 8.76 30.8M
2023-02-03 8.79 8.83 8.66 8.74 28.3M
2023-02-02 8.71 8.86 8.71 8.85 44.0M
2023-02-01 8.41 8.74 8.37 8.70 76.1M
2023-01-31 8.37 8.46 8.26 8.38 49.2M
2023-01-30 8.27 8.31 8.14 8.18 21.5M
2023-01-20 8.00 8.31 8.00 8.24 29.1M
2023-01-19 8.06 8.09 7.96 8.09 19.4M
2023-01-18 7.79 8.11 7.73 8.09 55.4M
2023-01-17 7.79 7.79 7.69 7.76 13.2M
2023-01-16 7.74 7.79 7.62 7.75 16.5M
2023-01-13 7.64 7.70 7.57 7.64 9.5M
2023-01-12 7.64 7.73 7.56 7.69 15.5M
2023-01-11 7.63 7.69 7.56 7.60 13.8M
2023-01-10 7.75 7.80 7.62 7.65 14.6M
2023-01-09 7.75 7.89 7.69 7.78 19.4M
2023-01-06 7.80 7.82 7.66 7.71 14.3M
2023-01-05 7.87 7.89 7.75 7.80 16.7M
2023-01-04 7.82 7.83 7.71 7.81 19.1M
2023-01-03 7.93 7.93 7.75 7.81 22.4M