Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Sichuan Road & Bridge Group Co.,Ltd (600039) Price History

Daily open, high, low, close and volume for Sichuan Road & Bridge Group Co.,Ltd (600039) from 2025-10-09 to 2026-10-09, newest first.

‹ 600039 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 8.89CNY 8.97CNY 8.81CNY 8.8417,265,580
2026-10-08CNY 8.80CNY 8.91CNY 8.70CNY 8.8918,168,252
2026-09-30CNY 8.78CNY 8.80CNY 8.64CNY 8.7314,469,886
2026-09-29CNY 8.65CNY 8.75CNY 8.53CNY 8.6917,679,833
2026-09-28CNY 8.58CNY 8.67CNY 8.53CNY 8.6214,596,006
2026-09-24CNY 8.60CNY 8.74CNY 8.56CNY 8.6119,002,602
2026-09-23CNY 8.75CNY 8.85CNY 8.64CNY 8.6612,790,756
2026-09-22CNY 8.76CNY 8.95CNY 8.69CNY 8.7718,129,820
2026-09-21CNY 8.72CNY 8.83CNY 8.63CNY 8.7914,694,022
2026-09-18CNY 8.86CNY 8.89CNY 8.70CNY 8.7118,128,864
2026-09-17CNY 8.81CNY 8.86CNY 8.75CNY 8.8111,906,342
2026-09-16CNY 8.95CNY 9.02CNY 8.77CNY 8.8312,009,500
2026-09-15CNY 9.10CNY 9.16CNY 8.94CNY 8.9613,469,800
2026-09-14CNY 8.97CNY 9.22CNY 8.97CNY 9.1413,632,204
2026-09-11CNY 9.23CNY 9.23CNY 9.04CNY 9.0615,418,633
2026-09-10CNY 9.20CNY 9.32CNY 9.16CNY 9.208,586,020
2026-09-09CNY 9.22CNY 9.30CNY 9.14CNY 9.2412,888,128
2026-09-08CNY 9.17CNY 9.36CNY 9.17CNY 9.2115,994,177
2026-09-07CNY 9.11CNY 9.30CNY 9.11CNY 9.2326,288,520
2026-09-04CNY 9.28CNY 9.39CNY 9.10CNY 9.1627,266,561
2026-09-03CNY 9.48CNY 9.58CNY 9.22CNY 9.2734,223,463
2026-09-02CNY 9.55CNY 9.63CNY 9.36CNY 9.5235,881,961
2026-09-01CNY 9.07CNY 9.66CNY 9.07CNY 9.5654,526,838
2026-08-31CNY 8.99CNY 9.21CNY 8.81CNY 9.0646,875,898
2026-08-28CNY 8.62CNY 8.88CNY 8.59CNY 8.8219,622,498
2026-08-27CNY 8.62CNY 8.70CNY 8.51CNY 8.7014,705,119
2026-08-26CNY 8.58CNY 8.73CNY 8.55CNY 8.6815,908,672
2026-08-25CNY 8.57CNY 8.69CNY 8.53CNY 8.5811,215,050
2026-08-24CNY 8.39CNY 8.56CNY 8.30CNY 8.5515,997,129
2026-08-21CNY 8.31CNY 8.39CNY 8.29CNY 8.349,769,776
2026-08-20CNY 8.48CNY 8.61CNY 8.33CNY 8.3516,526,828
2026-08-19CNY 8.49CNY 8.64CNY 8.45CNY 8.5016,447,943
2026-08-18CNY 8.47CNY 8.54CNY 8.41CNY 8.4413,241,480
2026-08-17CNY 8.41CNY 8.50CNY 8.26CNY 8.4716,205,642
2026-08-14CNY 8.39CNY 8.40CNY 8.31CNY 8.357,121,462
2026-08-13CNY 8.41CNY 8.50CNY 8.35CNY 8.3812,870,113
2026-08-12CNY 8.53CNY 8.57CNY 8.38CNY 8.4210,393,950
2026-08-11CNY 8.48CNY 8.71CNY 8.41CNY 8.5320,114,600
2026-08-10CNY 8.33CNY 8.58CNY 8.27CNY 8.4520,176,538
2026-08-07CNY 8.54CNY 8.54CNY 8.32CNY 8.3419,582,936
2026-08-06CNY 8.61CNY 8.64CNY 8.39CNY 8.5420,703,192
2026-08-05CNY 8.73CNY 8.75CNY 8.58CNY 8.6117,643,960
2026-08-04CNY 8.80CNY 8.80CNY 8.60CNY 8.7015,424,502
2026-08-03CNY 9.03CNY 9.10CNY 8.70CNY 8.8224,427,453
2026-07-31CNY 8.99CNY 9.05CNY 8.78CNY 9.0318,746,899
2026-07-30CNY 8.84CNY 9.09CNY 8.83CNY 8.9518,997,521
2026-07-29CNY 8.80CNY 8.95CNY 8.75CNY 8.8315,425,573
2026-07-28CNY 8.74CNY 8.84CNY 8.63CNY 8.7418,263,420
2026-07-27CNY 8.82CNY 8.90CNY 8.69CNY 8.7217,333,477
2026-07-24CNY 8.99CNY 8.99CNY 8.66CNY 8.8121,578,092
2026-07-23CNY 9.23CNY 9.53CNY 9.09CNY 9.5227,755,136
2026-07-22CNY 8.86CNY 9.25CNY 8.71CNY 9.2332,952,026
2026-07-21CNY 8.80CNY 9.26CNY 8.78CNY 8.8637,508,122
2026-07-20CNY 8.49CNY 8.85CNY 8.43CNY 8.8434,826,564
2026-07-17CNY 8.33CNY 8.54CNY 8.30CNY 8.4721,229,371
2026-07-16CNY 8.43CNY 8.51CNY 8.22CNY 8.2513,922,683
2026-07-15CNY 8.40CNY 8.50CNY 8.35CNY 8.4213,494,209
2026-07-14CNY 8.38CNY 8.50CNY 8.36CNY 8.4410,925,747
2026-07-13CNY 8.44CNY 8.58CNY 8.36CNY 8.3814,729,841
2026-07-10CNY 8.54CNY 8.55CNY 8.36CNY 8.4412,944,953
2026-07-09CNY 8.70CNY 8.74CNY 8.45CNY 8.5015,332,821
2026-07-08CNY 8.56CNY 8.82CNY 8.43CNY 8.7322,168,189
2026-07-07CNY 8.47CNY 8.67CNY 8.39CNY 8.4719,303,174
2026-07-06CNY 8.45CNY 8.59CNY 8.23CNY 8.5618,952,589
2026-07-03CNY 8.26CNY 8.49CNY 8.23CNY 8.4516,939,400
2026-07-02CNY 8.11CNY 8.30CNY 8.03CNY 8.2818,254,734
2026-07-01CNY 7.82CNY 8.12CNY 7.76CNY 8.0616,709,803
2026-06-30CNY 7.93CNY 7.94CNY 7.68CNY 7.8218,261,327
2026-06-29CNY 7.93CNY 8.04CNY 7.75CNY 7.9415,782,288
2026-06-26CNY 8.00CNY 8.04CNY 7.92CNY 7.9313,021,782
2026-06-25CNY 8.12CNY 8.13CNY 7.94CNY 8.0017,244,209
2026-06-24CNY 8.10CNY 8.15CNY 8.01CNY 8.0813,500,244
2026-06-23CNY 8.15CNY 8.20CNY 8.05CNY 8.0919,168,116
2026-06-22CNY 8.30CNY 8.30CNY 8.03CNY 8.1723,530,731
2026-06-18CNY 8.30CNY 8.36CNY 8.21CNY 8.2713,631,432
2026-06-17CNY 8.31CNY 8.38CNY 8.21CNY 8.3514,938,166
2026-06-16CNY 8.32CNY 8.38CNY 8.26CNY 8.3517,714,887
2026-06-15CNY 8.27CNY 8.37CNY 8.17CNY 8.3219,163,504
2026-06-12CNY 8.33CNY 8.34CNY 8.17CNY 8.2526,321,288
2026-06-11CNY 8.30CNY 8.40CNY 8.25CNY 8.3415,050,660
2026-06-10CNY 8.32CNY 8.38CNY 8.27CNY 8.3111,633,844
2026-06-09CNY 8.45CNY 8.56CNY 8.29CNY 8.3615,479,101
2026-06-08CNY 8.34CNY 8.52CNY 8.20CNY 8.4521,522,237
2026-06-05CNY 8.37CNY 8.44CNY 8.26CNY 8.4016,577,223
2026-06-04CNY 8.17CNY 8.34CNY 8.17CNY 8.3220,416,577
2026-06-03CNY 8.46CNY 8.47CNY 8.12CNY 8.1725,865,062
2026-06-02CNY 8.45CNY 8.58CNY 8.43CNY 8.4823,860,764
2026-06-01CNY 8.75CNY 8.77CNY 8.43CNY 8.4729,443,405
2026-05-29CNY 8.80CNY 8.88CNY 8.67CNY 8.7638,717,375
2026-05-28CNY 8.79CNY 8.83CNY 8.63CNY 8.7522,518,590
2026-05-27CNY 8.57CNY 8.81CNY 8.51CNY 8.7944,733,247
2026-05-26CNY 8.25CNY 8.59CNY 8.23CNY 8.5741,796,055
2026-05-25CNY 8.10CNY 8.33CNY 8.01CNY 8.3140,400,231
2026-05-22CNY 8.08CNY 8.19CNY 7.91CNY 8.1043,605,334
2026-05-21CNY 8.08CNY 8.19CNY 8.05CNY 8.0849,137,075
2026-05-20CNY 8.05CNY 8.11CNY 8.01CNY 8.0924,312,754
2026-05-19CNY 7.97CNY 8.12CNY 7.92CNY 8.0754,523,991
2026-05-18CNY 7.93CNY 8.04CNY 7.75CNY 7.9634,931,553
2026-05-15CNY 7.95CNY 8.06CNY 7.90CNY 7.9637,666,739
2026-05-14CNY 8.00CNY 8.01CNY 7.91CNY 7.9627,351,617
2026-05-13CNY 8.00CNY 8.08CNY 7.93CNY 7.9941,657,260
2026-05-12CNY 8.05CNY 8.23CNY 7.96CNY 8.0062,353,627
2026-05-11CNY 8.12CNY 8.14CNY 7.94CNY 8.0053,960,791
2026-05-08CNY 8.05CNY 8.29CNY 8.04CNY 8.1065,407,176
2026-05-07CNY 8.02CNY 8.13CNY 7.94CNY 8.0646,683,500
2026-05-06CNY 8.16CNY 8.20CNY 7.90CNY 8.0259,571,932
2026-04-30CNY 8.65CNY 8.69CNY 8.10CNY 8.1967,351,519
2026-04-29CNY 8.97CNY 8.99CNY 8.68CNY 8.7437,085,189
2026-04-28CNY 9.10CNY 9.14CNY 8.60CNY 9.0249,021,873
2026-04-27CNY 9.79CNY 9.81CNY 9.10CNY 9.1269,870,551
2026-04-24CNY 9.98CNY 10.13CNY 9.96CNY 10.0018,668,460
2026-04-23CNY 9.95CNY 10.15CNY 9.95CNY 10.0415,477,209
2026-04-22CNY 9.98CNY 10.04CNY 9.88CNY 10.0119,061,086
2026-04-21CNY 9.99CNY 10.28CNY 9.84CNY 9.9825,928,469
2026-04-20CNY 9.69CNY 10.02CNY 9.65CNY 9.8723,022,166
2026-04-17CNY 9.56CNY 9.70CNY 9.56CNY 9.6713,060,667
2026-04-16CNY 9.50CNY 9.61CNY 9.46CNY 9.6118,895,790
2026-04-15CNY 9.43CNY 9.59CNY 9.38CNY 9.5019,211,557
2026-04-14CNY 9.28CNY 9.46CNY 9.21CNY 9.4316,663,938
2026-04-13CNY 9.41CNY 9.41CNY 9.15CNY 9.2419,235,897
2026-04-10CNY 9.45CNY 9.50CNY 9.38CNY 9.4116,556,485
2026-04-09CNY 9.62CNY 9.71CNY 9.40CNY 9.4116,139,581
2026-04-08CNY 9.54CNY 9.68CNY 9.49CNY 9.6822,458,162
2026-04-07CNY 9.59CNY 9.64CNY 9.47CNY 9.4915,045,559
2026-04-03CNY 9.60CNY 9.69CNY 9.50CNY 9.5416,822,879
2026-04-02CNY 9.45CNY 9.67CNY 9.40CNY 9.6022,984,640
2026-04-01CNY 10.11CNY 10.16CNY 9.42CNY 9.4637,554,185
2026-03-31CNY 10.06CNY 10.27CNY 10.06CNY 10.0715,879,637
2026-03-30CNY 9.93CNY 10.17CNY 9.65CNY 10.1024,198,817
2026-03-27CNY 9.88CNY 10.01CNY 9.81CNY 9.9416,093,414
2026-03-26CNY 9.94CNY 10.01CNY 9.88CNY 9.9121,044,014
2026-03-25CNY 9.69CNY 9.92CNY 9.63CNY 9.9118,093,903
2026-03-24CNY 9.46CNY 9.70CNY 9.36CNY 9.6719,710,853
2026-03-23CNY 9.57CNY 9.68CNY 9.31CNY 9.3623,863,730
2026-03-20CNY 9.58CNY 9.79CNY 9.56CNY 9.7518,694,386
2026-03-19CNY 9.59CNY 9.80CNY 9.51CNY 9.5620,747,504
2026-03-18CNY 9.86CNY 9.89CNY 9.48CNY 9.6825,461,186
2026-03-17CNY 10.02CNY 10.12CNY 9.86CNY 9.8616,351,547
2026-03-16CNY 9.96CNY 10.12CNY 9.84CNY 10.0523,176,295
2026-03-13CNY 9.83CNY 10.19CNY 9.83CNY 9.9519,910,741
2026-03-12CNY 9.95CNY 9.98CNY 9.76CNY 9.8714,160,331
2026-03-11CNY 9.99CNY 10.05CNY 9.90CNY 9.9213,526,336
2026-03-10CNY 10.12CNY 10.19CNY 9.89CNY 10.0124,462,907
2026-03-09CNY 10.55CNY 10.58CNY 9.98CNY 10.0134,448,543
2026-03-06CNY 10.42CNY 10.63CNY 10.33CNY 10.5825,821,012
2026-03-05CNY 10.13CNY 10.47CNY 10.11CNY 10.4425,951,929
2026-03-04CNY 10.00CNY 10.22CNY 9.86CNY 10.1426,349,683
2026-03-03CNY 10.10CNY 10.24CNY 10.00CNY 10.0726,816,478
2026-03-02CNY 9.95CNY 10.28CNY 9.81CNY 10.1529,910,929
2026-02-27CNY 9.84CNY 10.13CNY 9.76CNY 9.9421,386,639
2026-02-26CNY 9.68CNY 9.83CNY 9.68CNY 9.8213,989,226
2026-02-25CNY 9.73CNY 9.90CNY 9.65CNY 9.7127,520,608
2026-02-24CNY 9.57CNY 9.72CNY 9.47CNY 9.6820,089,748
2026-02-13CNY 9.66CNY 9.66CNY 9.53CNY 9.5510,756,697
2026-02-12CNY 9.78CNY 9.80CNY 9.57CNY 9.6411,373,749
2026-02-11CNY 9.88CNY 9.88CNY 9.71CNY 9.7511,744,516
2026-02-10CNY 9.98CNY 9.99CNY 9.81CNY 9.8514,748,181
2026-02-09CNY 9.81CNY 10.00CNY 9.72CNY 9.9118,775,678
2026-02-06CNY 9.90CNY 9.95CNY 9.75CNY 9.7514,825,244
2026-02-05CNY 9.80CNY 9.91CNY 9.75CNY 9.8915,321,163
2026-02-04CNY 9.77CNY 9.92CNY 9.75CNY 9.8018,270,735
2026-02-03CNY 9.68CNY 9.82CNY 9.63CNY 9.7817,769,837
2026-02-02CNY 9.74CNY 9.94CNY 9.63CNY 9.6326,761,180
2026-01-30CNY 9.61CNY 9.95CNY 9.61CNY 9.7124,917,260
2026-01-29CNY 9.65CNY 9.71CNY 9.50CNY 9.6734,395,383
2026-01-28CNY 9.78CNY 9.85CNY 9.57CNY 9.6247,597,157
2026-01-27CNY 9.85CNY 10.03CNY 9.75CNY 9.7823,531,617
2026-01-26CNY 9.98CNY 10.01CNY 9.81CNY 9.8531,199,400
2026-01-23CNY 10.24CNY 10.25CNY 9.93CNY 9.9822,992,419
2026-01-22CNY 10.33CNY 10.38CNY 10.16CNY 10.1816,226,405
2026-01-21CNY 10.42CNY 10.53CNY 10.26CNY 10.3320,350,717
2026-01-20CNY 10.31CNY 10.55CNY 10.20CNY 10.4323,556,922
2026-01-19CNY 10.06CNY 10.35CNY 9.99CNY 10.2822,986,419
2026-01-16CNY 10.32CNY 10.47CNY 10.02CNY 10.1130,941,695
2026-01-15CNY 10.20CNY 10.27CNY 10.12CNY 10.2218,727,363
2026-01-14CNY 10.40CNY 10.51CNY 10.19CNY 10.2024,926,671
2026-01-13CNY 10.40CNY 10.65CNY 10.36CNY 10.4019,980,087
2026-01-12CNY 10.37CNY 10.51CNY 10.30CNY 10.4523,844,300
2026-01-09CNY 10.30CNY 10.56CNY 10.23CNY 10.4630,775,737
2026-01-08CNY 9.85CNY 10.30CNY 9.81CNY 10.3035,087,599
2026-01-07CNY 9.94CNY 10.10CNY 9.84CNY 9.8943,944,735
2026-01-06CNY 9.99CNY 10.04CNY 9.78CNY 10.0224,747,603
2026-01-05CNY 9.96CNY 10.12CNY 9.83CNY 9.9929,743,547
2025-12-31CNY 10.02CNY 10.19CNY 9.91CNY 9.9521,051,240
2025-12-30CNY 9.73CNY 10.03CNY 9.67CNY 9.9818,890,943
2025-12-29CNY 9.99CNY 9.99CNY 9.74CNY 9.8018,293,122
2025-12-26CNY 9.88CNY 10.04CNY 9.85CNY 9.9516,616,600
2025-12-25CNY 10.03CNY 10.15CNY 9.81CNY 9.9222,376,060
2025-12-24CNY 9.85CNY 9.90CNY 9.73CNY 9.8114,572,343
2025-12-23CNY 9.76CNY 9.90CNY 9.72CNY 9.8420,832,146
2025-12-22CNY 9.91CNY 9.91CNY 9.62CNY 9.7525,153,340
2025-12-19CNY 9.94CNY 10.02CNY 9.72CNY 9.8824,827,269
2025-12-18CNY 9.90CNY 10.04CNY 9.76CNY 9.8721,195,295
2025-12-17CNY 10.00CNY 10.03CNY 9.77CNY 9.8926,050,499
2025-12-16CNY 10.10CNY 10.22CNY 9.92CNY 10.0324,611,986
2025-12-15CNY 10.03CNY 10.19CNY 9.77CNY 10.1247,209,017
2025-12-12CNY 9.69CNY 10.26CNY 9.60CNY 10.2594,336,448
2025-12-11CNY 9.75CNY 9.91CNY 9.61CNY 9.6543,130,412
2025-12-10CNY 9.34CNY 9.84CNY 9.26CNY 9.7537,936,616
2025-12-09CNY 9.31CNY 9.45CNY 9.14CNY 9.3626,401,480
2025-12-08CNY 9.30CNY 9.40CNY 9.12CNY 9.3225,966,819
2025-12-05CNY 9.47CNY 9.50CNY 9.19CNY 9.2522,503,663
2025-12-04CNY 9.44CNY 9.50CNY 9.37CNY 9.5017,206,380
2025-12-03CNY 9.44CNY 9.49CNY 9.37CNY 9.4514,561,362
2025-12-02CNY 9.40CNY 9.52CNY 9.32CNY 9.4416,807,213
2025-12-01CNY 9.49CNY 9.57CNY 9.12CNY 9.4027,026,880
2025-11-28CNY 9.30CNY 9.45CNY 9.26CNY 9.4316,681,261
2025-11-27CNY 9.30CNY 9.35CNY 9.21CNY 9.2815,220,883
2025-11-26CNY 9.28CNY 9.36CNY 9.21CNY 9.2612,353,140
2025-11-25CNY 9.22CNY 9.37CNY 9.09CNY 9.2820,076,880
2025-11-24CNY 9.18CNY 9.38CNY 9.16CNY 9.2118,860,684
2025-11-21CNY 9.35CNY 9.36CNY 9.16CNY 9.1921,060,430
2025-11-20CNY 9.37CNY 9.44CNY 9.30CNY 9.3312,751,300
2025-11-19CNY 9.48CNY 9.51CNY 9.24CNY 9.3516,921,341
2025-11-18CNY 9.66CNY 9.68CNY 9.40CNY 9.4518,125,374
2025-11-17CNY 9.40CNY 9.70CNY 9.36CNY 9.5732,990,456
2025-11-14CNY 9.51CNY 9.64CNY 9.42CNY 9.4332,420,059
2025-11-13CNY 9.80CNY 9.90CNY 9.43CNY 9.5151,419,075
2025-11-12CNY 9.65CNY 9.85CNY 9.51CNY 9.8042,127,342
2025-11-11CNY 10.00CNY 10.00CNY 9.66CNY 9.8342,769,875
2025-11-10CNY 9.92CNY 10.05CNY 9.72CNY 9.9542,237,719
2025-11-07CNY 9.87CNY 10.00CNY 9.81CNY 9.8526,759,653
2025-11-06CNY 9.87CNY 9.95CNY 9.75CNY 9.8629,365,530
2025-11-05CNY 9.78CNY 9.95CNY 9.64CNY 9.9530,679,648
2025-11-04CNY 9.73CNY 9.85CNY 9.65CNY 9.7037,772,556
2025-11-03CNY 9.48CNY 9.78CNY 9.39CNY 9.7450,414,086
2025-10-31CNY 9.24CNY 9.50CNY 9.04CNY 9.4867,413,439
2025-10-30CNY 8.84CNY 9.10CNY 8.82CNY 9.0540,220,491
2025-10-29CNY 8.86CNY 8.90CNY 8.78CNY 8.8522,379,619
2025-10-28CNY 8.84CNY 8.90CNY 8.66CNY 8.8629,023,160
2025-10-27CNY 8.84CNY 8.98CNY 8.76CNY 8.8457,415,480
2025-10-24CNY 8.82CNY 8.86CNY 8.76CNY 8.8327,324,464
2025-10-23CNY 8.80CNY 8.93CNY 8.68CNY 8.8224,509,308
2025-10-22CNY 8.53CNY 8.93CNY 8.52CNY 8.8643,752,736
2025-10-21CNY 8.59CNY 8.69CNY 8.53CNY 8.5427,524,144
2025-10-20CNY 8.61CNY 8.63CNY 8.44CNY 8.5819,873,252
2025-10-17CNY 8.54CNY 8.72CNY 8.46CNY 8.6430,090,672
2025-10-16CNY 8.57CNY 8.67CNY 8.49CNY 8.5418,996,734
2025-10-15CNY 8.43CNY 8.70CNY 8.40CNY 8.5832,320,705
2025-10-14CNY 8.28CNY 8.54CNY 8.23CNY 8.4343,310,777
2025-10-13CNY 7.98CNY 8.34CNY 7.90CNY 8.3156,659,369
2025-10-10CNY 8.03CNY 8.20CNY 7.98CNY 8.0642,587,644
2025-10-09CNY 8.16CNY 8.30CNY 7.97CNY 8.0366,510,021