Anshan Senyuan Road Bridge historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 21 · 1,219 trading daysOlder →

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.