Anshan Senyuan Road Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.090	9.150	8.920	9.040	9.040	7,757,400
2026-04-23	9.200	9.340	9.000	9.110	9.110	14,234,220
2026-04-22	9.510	9.600	9.400	9.440	9.440	8,158,600
2026-04-21	9.550	9.660	9.420	9.510	9.510	8,444,258
2026-04-20	9.500	9.650	9.450	9.500	9.500	9,529,400
2026-04-17	9.590	9.850	9.540	9.580	9.580	13,737,510
2026-04-16	9.240	9.850	9.070	9.720	9.720	24,004,971
2026-04-15	9.060	9.310	8.960	9.300	9.300	10,842,640
2026-04-14	9.140	9.210	8.990	9.070	9.070	7,821,958
2026-04-13	9.090	9.190	8.960	9.030	9.030	7,311,000
2026-04-10	9.340	9.370	9.180	9.220	9.220	10,781,740
2026-04-09	9.190	9.560	9.100	9.380	9.380	16,794,801
2026-04-08	8.980	9.230	8.980	9.210	9.210	12,700,300
2026-04-07	9.110	9.260	8.900	8.990	8.990	12,087,460
2026-04-03	8.370	9.710	8.250	9.180	9.180	24,506,539
2026-04-02	8.560	8.560	8.260	8.300	8.300	5,424,900
2026-04-01	8.560	8.630	8.480	8.560	8.560	5,165,420
2026-03-31	8.530	8.620	8.350	8.390	8.390	4,801,600
2026-03-30	8.370	8.580	8.370	8.520	8.520	5,599,800
2026-03-27	8.360	8.790	8.320	8.510	8.510	9,423,400
2026-03-26	8.550	8.650	8.350	8.400	8.400	5,451,480
2026-03-25	8.320	8.620	8.300	8.550	8.550	6,186,600
2026-03-24	8.300	8.340	8.040	8.260	8.260	5,312,515
2026-03-23	8.320	8.460	8.010	8.100	8.100	10,009,200
2026-03-20	9.000	9.040	8.550	8.570	8.570	9,298,200
2026-03-19	8.970	9.220	8.910	8.960	8.960	8,471,860
2026-03-18	8.850	9.090	8.840	9.070	9.070	5,647,300
2026-03-17	9.120	9.160	8.810	8.810	8.810	7,052,900
2026-03-16	9.000	9.100	8.920	9.080	9.080	4,486,860
2026-03-13	9.110	9.230	8.960	8.990	8.990	5,373,837
2026-03-12	9.300	9.350	9.090	9.100	9.100	6,076,200
2026-03-11	9.450	9.580	9.310	9.320	9.320	6,820,880
2026-03-10	9.460	9.580	9.310	9.450	9.450	8,881,800
2026-03-09	9.150	9.440	9.020	9.380	9.380	9,569,100
2026-03-06	9.150	9.380	9.150	9.310	9.310	5,730,100
2026-03-05	9.110	9.330	9.110	9.220	9.220	6,361,440
2026-03-04	8.980	9.090	8.860	9.030	9.030	8,299,100
2026-03-03	9.530	9.630	9.020	9.030	9.030	13,540,640
2026-03-02	9.850	9.850	9.500	9.530	9.530	12,775,940
2026-02-27	9.960	10.080	9.790	9.990	9.990	11,896,960
2026-02-26	9.700	10.100	9.650	10.040	10.040	14,818,000
2026-02-25	9.890	9.890	9.660	9.700	9.700	10,838,580
2026-02-24	10.120	10.150	9.830	9.850	9.850	8,744,000
2026-02-13	10.060	10.320	9.960	10.000	10.000	12,241,440
2026-02-12	10.080	10.200	9.910	10.080	10.080	11,875,400
2026-02-11	9.950	10.050	9.820	9.830	9.830	7,706,500
2026-02-10	9.900	10.200	9.790	9.960	9.960	14,779,450
2026-02-09	9.950	9.950	9.720	9.900	9.900	10,053,200
2026-02-06	9.580	9.900	9.550	9.750	9.750	10,856,300
2026-02-05	9.530	9.710	9.480	9.630	9.630	8,253,400
2026-02-04	9.700	9.740	9.520	9.620	9.620	8,654,600
2026-02-03	9.680	9.800	9.600	9.760	9.760	8,333,180
2026-02-02	9.730	10.080	9.600	9.600	9.600	11,613,500
2026-01-30	9.870	10.040	9.720	9.850	9.850	11,911,600
2026-01-29	10.180	10.430	9.950	10.000	10.000	15,198,200
2026-01-28	10.600	10.760	10.250	10.260	10.260	17,105,199
2026-01-27	10.450	10.860	10.390	10.660	10.660	20,650,311
2026-01-26	10.500	10.760	10.260	10.510	10.510	18,957,859
2026-01-23	10.320	10.540	10.250	10.460	10.460	14,893,000
2026-01-22	10.340	10.580	10.220	10.330	10.330	14,189,800

← NewerPage 3 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.