Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.390 | 8.660 | 8.360 | 8.580 | 8.580 | 6,695,800 |
| 2026-07-22 | 8.290 | 8.530 | 8.200 | 8.500 | 8.500 | 7,619,604 |
| 2026-07-21 | 8.150 | 8.320 | 7.740 | 8.320 | 8.320 | 11,241,884 |
| 2026-07-20 | 8.550 | 8.660 | 8.020 | 8.150 | 8.150 | 10,818,300 |
| 2026-07-17 | 8.700 | 8.920 | 8.340 | 8.500 | 8.500 | 12,257,807 |
| 2026-07-16 | 8.270 | 9.020 | 8.260 | 8.680 | 8.680 | 14,151,202 |
| 2026-07-15 | 8.130 | 8.720 | 8.110 | 8.370 | 8.370 | 8,974,600 |
| 2026-07-14 | 8.130 | 8.280 | 8.060 | 8.230 | 8.230 | 7,156,600 |
| 2026-07-13 | 8.710 | 8.750 | 8.120 | 8.140 | 8.140 | 15,299,360 |
| 2026-07-10 | 8.400 | 8.940 | 8.290 | 8.780 | 8.780 | 14,795,900 |
| 2026-07-09 | 8.410 | 8.480 | 8.170 | 8.450 | 8.450 | 9,763,942 |
| 2026-07-08 | 8.490 | 8.640 | 8.180 | 8.450 | 8.450 | 10,490,942 |
| 2026-07-07 | 8.330 | 8.750 | 8.280 | 8.440 | 8.440 | 10,014,722 |
| 2026-07-06 | 8.820 | 8.970 | 8.320 | 8.390 | 8.390 | 14,510,816 |
| 2026-07-03 | 8.650 | 9.040 | 8.560 | 8.900 | 8.900 | 12,317,200 |
| 2026-07-02 | 8.680 | 8.980 | 8.530 | 8.640 | 8.640 | 12,606,400 |
| 2026-07-01 | 8.440 | 8.910 | 8.380 | 8.810 | 8.810 | 13,928,060 |
| 2026-06-30 | 8.680 | 8.750 | 8.400 | 8.480 | 8.480 | 14,494,516 |
| 2026-06-29 | 8.720 | 8.920 | 8.440 | 8.730 | 8.730 | 13,409,700 |
| 2026-06-26 | 8.790 | 9.050 | 8.560 | 8.860 | 8.860 | 14,587,966 |
| 2026-06-25 | 9.300 | 9.300 | 8.790 | 8.840 | 8.840 | 15,423,055 |
| 2026-06-24 | 9.460 | 9.560 | 9.060 | 9.250 | 9.250 | 15,897,560 |
| 2026-06-23 | 9.300 | 9.970 | 9.260 | 9.530 | 9.530 | 18,601,119 |
| 2026-06-22 | 9.490 | 9.630 | 9.040 | 9.360 | 9.360 | 16,488,873 |
| 2026-06-18 | 9.700 | 9.700 | 9.370 | 9.480 | 9.480 | 12,590,400 |
| 2026-06-17 | 9.500 | 9.840 | 9.340 | 9.650 | 9.650 | 14,713,680 |
| 2026-06-16 | 9.670 | 9.680 | 9.380 | 9.570 | 9.570 | 13,689,100 |
| 2026-06-15 | 9.710 | 9.860 | 9.600 | 9.720 | 9.720 | 13,322,280 |
| 2026-06-12 | 9.700 | 10.190 | 9.540 | 9.760 | 9.760 | 17,727,199 |
| 2026-06-11 | 9.660 | 9.770 | 9.420 | 9.550 | 9.550 | 12,903,200 |
| 2026-06-10 | 10.090 | 10.280 | 9.630 | 9.780 | 9.780 | 16,157,000 |
| 2026-06-09 | 10.200 | 10.370 | 9.970 | 10.120 | 10.120 | 13,386,300 |
| 2026-06-08 | 10.130 | 10.390 | 9.970 | 10.060 | 10.060 | 15,866,600 |
| 2026-06-05 | 10.600 | 10.810 | 10.260 | 10.500 | 10.500 | 19,019,500 |
| 2026-06-04 | 10.820 | 11.030 | 10.600 | 10.640 | 10.640 | 14,907,400 |
| 2026-06-03 | 11.050 | 11.320 | 10.780 | 10.920 | 10.920 | 17,964,801 |
| 2026-06-02 | 11.530 | 11.620 | 11.030 | 11.090 | 11.090 | 20,834,609 |
| 2026-06-01 | 11.260 | 11.990 | 11.260 | 11.600 | 11.600 | 25,560,381 |
| 2026-05-29 | 11.560 | 11.870 | 11.280 | 11.360 | 11.360 | 23,361,400 |
| 2026-05-28 | 10.960 | 11.940 | 10.900 | 11.610 | 11.610 | 38,330,898 |
| 2026-05-27 | 10.680 | 11.570 | 10.380 | 11.030 | 11.030 | 39,570,141 |
| 2026-05-26 | 11.240 | 11.250 | 10.670 | 10.770 | 10.770 | 23,628,391 |
| 2026-05-25 | 12.000 | 12.030 | 11.130 | 11.250 | 11.250 | 34,941,352 |
| 2026-05-22 | 12.080 | 12.290 | 11.770 | 12.080 | 12.080 | 27,983,570 |
| 2026-05-21 | 12.350 | 12.540 | 11.770 | 11.890 | 11.890 | 36,177,602 |
| 2026-05-20 | 12.010 | 12.550 | 11.860 | 12.460 | 12.460 | 50,434,219 |
| 2026-05-19 | 11.390 | 12.420 | 11.310 | 12.000 | 12.000 | 56,414,078 |
| 2026-05-18 | 11.460 | 11.880 | 10.990 | 11.500 | 11.500 | 41,103,121 |
| 2026-05-15 | 11.900 | 12.120 | 11.120 | 11.250 | 11.250 | 54,331,832 |
| 2026-05-14 | 11.710 | 12.420 | 11.610 | 12.020 | 12.020 | 90,769,398 |
| 2026-05-13 | 10.040 | 12.050 | 9.960 | 12.050 | 12.050 | 105,308,797 |
| 2026-05-12 | 10.200 | 10.280 | 9.970 | 10.040 | 10.040 | 12,190,580 |
| 2026-05-11 | 10.310 | 10.700 | 10.190 | 10.290 | 10.290 | 18,567,100 |
| 2026-05-08 | 10.300 | 10.440 | 10.030 | 10.120 | 10.120 | 19,800,150 |
| 2026-05-07 | 10.300 | 10.600 | 10.270 | 10.390 | 10.390 | 19,014,689 |
| 2026-05-06 | 11.000 | 11.200 | 10.300 | 10.390 | 10.390 | 36,902,898 |
| 2026-04-30 | 9.790 | 10.950 | 9.700 | 10.800 | 10.800 | 41,154,699 |
| 2026-04-29 | 9.460 | 10.060 | 9.300 | 9.730 | 9.730 | 20,810,721 |
| 2026-04-28 | 9.100 | 9.230 | 8.940 | 9.220 | 9.220 | 8,691,900 |
| 2026-04-27 | 9.020 | 9.080 | 8.920 | 9.060 | 9.060 | 5,784,200 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.