Stock listing
Shanghai:600853 Longjian Road & Bridge Co., Ltd. (龙建股份) 股价
Follow Longjian Road & Bridge Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600853
¥3.51 CNY -0.14 (-3.8%)
Close on Oct 30, 2026
- Day range
- ¥3.49 – ¥3.73 CNYOct 30, 2026
- Volume
- 65.24M sharesOct 30, 2026
- Market cap
- ¥3.56B CNYAt the close on Oct 30, 2026 · price × 1.01B shares outstanding
- 52-week range
- ¥2.98 – ¥5.03 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥76.06M CNYMedian day 9.52M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600853 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.51 | -0.14 | -3.8% | ¥3.58 | ¥3.73 | ¥3.49 | 65,237,299 | |
| ¥3.65 | +0.10 | +2.8% | ¥3.51 | ¥3.74 | ¥3.50 | 76,428,560 | |
| ¥3.55 | +0.03 | +0.9% | ¥3.47 | ¥3.58 | ¥3.39 | 42,529,112 | |
| ¥3.52 | +0.01 | +0.3% | ¥3.47 | ¥3.65 | ¥3.46 | 48,637,500 | |
| ¥3.51 | -0.17 | -4.6% | ¥3.65 | ¥3.67 | ¥3.48 | 52,241,889 | |
| ¥3.68 | +0.04 | +1.1% | ¥3.55 | ¥3.70 | ¥3.53 | 63,727,072 | |
| ¥3.64 | +0.02 | +0.6% | ¥3.66 | ¥3.75 | ¥3.60 | 59,338,771 | |
| ¥3.62 | +0.14 | +4.0% | ¥3.49 | ¥3.68 | ¥3.45 | 58,541,924 | |
| ¥3.48 | -0.06 | -1.7% | ¥3.59 | ¥3.64 | ¥3.42 | 49,454,003 | |
| ¥3.54 | -0.05 | -1.4% | ¥3.62 | ¥3.76 | ¥3.52 | 87,763,409 | |
| ¥3.59 | +0.24 | +7.2% | ¥3.40 | ¥3.69 | ¥3.32 | 95,506,824 | |
| ¥3.35 | -0.14 | -4.0% | ¥3.40 | ¥3.44 | ¥3.32 | 50,357,869 | |
| ¥3.49 | -0.16 | -4.4% | ¥3.60 | ¥3.78 | ¥3.46 | 91,933,169 | |
| ¥3.65 | +0.33 | +9.9% | ¥3.30 | ¥3.65 | ¥3.27 | 69,554,947 | |
| ¥3.32 | -0.01 | -0.3% | ¥3.33 | ¥3.37 | ¥3.30 | 8,120,980 | |
| ¥3.33 | +0.04 | +1.2% | ¥3.29 | ¥3.34 | ¥3.25 | 9,530,680 | |
| ¥3.29 | -0.03 | -0.9% | ¥3.31 | ¥3.38 | ¥3.28 | 7,187,512 | |
| ¥3.32 | +0.03 | +0.9% | ¥3.31 | ¥3.33 | ¥3.26 | 10,674,828 | |
| ¥3.29 | +0.05 | +1.5% | ¥3.23 | ¥3.32 | ¥3.21 | 10,131,860 | |
| ¥3.24 | -0.02 | -0.6% | ¥3.24 | ¥3.27 | ¥3.21 | 8,466,680 | |
| ¥3.26 | 0.00 | 0.0% | ¥3.26 | ¥3.29 | ¥3.24 | 5,862,952 | |
| ¥3.26 | -0.01 | -0.3% | ¥3.27 | ¥3.31 | ¥3.24 | 7,671,236 | |
| ¥3.27 | -0.05 | -1.5% | ¥3.31 | ¥3.36 | ¥3.25 | 10,255,820 | |
| ¥3.32 | +0.06 | +1.8% | ¥3.26 | ¥3.33 | ¥3.25 | 8,874,452 | |
| ¥3.26 | -0.02 | -0.6% | ¥3.27 | ¥3.30 | ¥3.25 | 7,674,090 | |
| ¥3.28 | +0.03 | +0.9% | ¥3.24 | ¥3.29 | ¥3.20 | 6,685,360 | |
| ¥3.25 | +0.01 | +0.3% | ¥3.24 | ¥3.27 | ¥3.20 | 7,218,552 | |
| ¥3.24 | -0.10 | -3.0% | ¥3.33 | ¥3.33 | ¥3.23 | 8,437,043 | |
| ¥3.34 | +0.01 | +0.3% | ¥3.31 | ¥3.37 | ¥3.30 | 7,850,347 | |
| ¥3.33 | -0.08 | -2.3% | ¥3.39 | ¥3.39 | ¥3.31 | 9,091,537 | |
| ¥3.41 | -0.01 | -0.3% | ¥3.40 | ¥3.42 | ¥3.38 | 7,023,292 | |
| ¥3.42 | -0.02 | -0.6% | ¥3.42 | ¥3.43 | ¥3.39 | 8,662,356 | |
| ¥3.44 | +0.07 | +2.1% | ¥3.38 | ¥3.44 | ¥3.37 | 9,955,144 | |
| ¥3.37 | -0.01 | -0.3% | ¥3.39 | ¥3.40 | ¥3.36 | 7,160,340 | |
| ¥3.38 | +0.03 | +0.9% | ¥3.38 | ¥3.43 | ¥3.35 | 9,160,474 | |
| ¥3.35 | -0.05 | -1.5% | ¥3.40 | ¥3.43 | ¥3.35 | 8,848,569 | |
| ¥3.40 | -0.01 | -0.3% | ¥3.40 | ¥3.42 | ¥3.35 | 9,524,017 | |
| ¥3.41 | +0.04 | +1.2% | ¥3.37 | ¥3.44 | ¥3.34 | 11,620,321 | |
| ¥3.37 | 0.00 | 0.0% | ¥3.35 | ¥3.40 | ¥3.35 | 7,730,041 | |
| ¥3.37 | +0.03 | +0.9% | ¥3.34 | ¥3.39 | ¥3.32 | 8,598,708 | |
| ¥3.34 | -0.03 | -0.9% | ¥3.37 | ¥3.37 | ¥3.30 | 8,906,616 | |
| ¥3.37 | +0.04 | +1.2% | ¥3.33 | ¥3.38 | ¥3.33 | 9,251,968 | |
| ¥3.33 | +0.06 | +1.8% | ¥3.25 | ¥3.34 | ¥3.24 | 10,479,297 | |
| ¥3.27 | +0.02 | +0.6% | ¥3.27 | ¥3.28 | ¥3.22 | 11,579,006 | |
| ¥3.25 | -0.05 | -1.5% | ¥3.29 | ¥3.30 | ¥3.19 | 14,284,410 | |
| ¥3.30 | +0.07 | +2.2% | ¥3.24 | ¥3.31 | ¥3.23 | 8,306,776 | |
| ¥3.23 | -0.05 | -1.5% | ¥3.28 | ¥3.28 | ¥3.21 | 8,136,900 | |
| ¥3.28 | -0.02 | -0.6% | ¥3.30 | ¥3.32 | ¥3.27 | 7,219,793 | |
| ¥3.30 | +0.02 | +0.6% | ¥3.28 | ¥3.33 | ¥3.23 | 7,176,001 | |
| ¥3.28 | 0.00 | 0.0% | ¥3.30 | ¥3.31 | ¥3.24 | 8,544,660 | |
| ¥3.28 | -0.02 | -0.6% | ¥3.29 | ¥3.35 | ¥3.24 | 11,697,796 | |
| ¥3.30 | +0.06 | +1.9% | ¥3.24 | ¥3.30 | ¥3.23 | 8,122,205 | |
| ¥3.24 | -0.02 | -0.6% | ¥3.26 | ¥3.28 | ¥3.23 | 6,486,284 | |
| ¥3.26 | +0.06 | +1.9% | ¥3.20 | ¥3.28 | ¥3.18 | 11,348,176 | |
| ¥3.20 | -0.04 | -1.2% | ¥3.23 | ¥3.23 | ¥3.15 | 9,836,572 | |
| ¥3.24 | +0.01 | +0.3% | ¥3.23 | ¥3.25 | ¥3.18 | 8,269,626 | |
| ¥3.23 | -0.04 | -1.2% | ¥3.27 | ¥3.28 | ¥3.21 | 10,315,068 | |
| ¥3.27 | -0.02 | -0.6% | ¥3.29 | ¥3.31 | ¥3.25 | 9,758,025 | |
| ¥3.29 | +0.08 | +2.5% | ¥3.21 | ¥3.30 | ¥3.21 | 10,951,097 | |
| ¥3.21 | +0.04 | +1.3% | ¥3.18 | ¥3.22 | ¥3.16 | 9,435,587 | |
| ¥3.17 | 0.00 | 0.0% | ¥3.16 | ¥3.21 | ¥3.14 | 10,354,622 |
- Ticker
- Shanghai:600853
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 21, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Progress in Providing Guarantees for Subsidiaries
Latest news
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Progress in Providing Guarantees for Subsidiaries
Oct 21, 2026
Closed ¥3.62 (+4.0%) on Oct 21, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Operating Data for Q3 2026
Oct 21, 2026
Closed ¥3.62 (+4.0%) on Oct 21, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Conversion of Convertible Bonds for Q3 2026
Oct 13, 2026
Closed ¥3.65 (+9.9%) on Oct 13, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Resolutions of the 40th Meeting of the 10th Board of Directors
Sep 30, 2026
Closed ¥3.32 (+0.9%) on Sep 30, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Appointment of Board Secretary
Sep 30, 2026
Closed ¥3.32 (+0.9%) on Sep 30, 2026
Announcement on Proposed Registration and Issuance of Targeted Debt Financing Instruments
Sep 30, 2026
Closed ¥3.32 (+0.9%) on Sep 30, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Progress in Litigation
Sep 28, 2026
Closed ¥3.24 (-0.6%) on Sep 28, 2026
(600853)"Longjian Road & Bridge Co., Ltd."Announcement on Change in the Controlling Shareholder's Holding Ratio of Convertible Corporate Bonds Reaching 10%
Sep 28, 2026
Closed ¥3.24 (-0.6%) on Sep 28, 2026
Announcement on Release of Pledge of the Convertible Corporate Bonds Held by the Controlling Shareholder
Sep 24, 2026
Closed ¥3.26 (0.0%) on Sep 24, 2026
Longjian Road & Bridge Co., Ltd. on 6ix
- News releases
- 64 in the last 12 months · 67 in all · newest Oct 21, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Longjian Road & Bridge Co., Ltd.