Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.350 | 10.410 | 10.210 | 10.280 | 10.280 | 14,250,660 |
| 2026-01-20 | 10.710 | 10.860 | 10.310 | 10.400 | 10.400 | 21,867,750 |
| 2026-01-19 | 11.000 | 11.160 | 10.620 | 10.630 | 10.630 | 26,425,520 |
| 2026-01-16 | 11.090 | 11.660 | 10.850 | 11.220 | 11.220 | 34,101,324 |
| 2026-01-15 | 11.000 | 11.400 | 10.680 | 11.000 | 11.000 | 37,159,876 |
| 2026-01-14 | 10.180 | 11.820 | 10.160 | 11.190 | 11.190 | 65,490,240 |
| 2026-01-13 | 10.210 | 10.450 | 9.990 | 10.120 | 10.120 | 35,894,840 |
| 2026-01-12 | 9.040 | 10.400 | 8.960 | 10.220 | 10.220 | 51,542,024 |
| 2026-01-09 | 8.960 | 9.100 | 8.900 | 9.040 | 9.040 | 9,289,000 |
| 2026-01-08 | 8.800 | 9.000 | 8.780 | 8.930 | 8.930 | 7,224,560 |
| 2026-01-07 | 8.930 | 8.960 | 8.780 | 8.850 | 8.850 | 8,918,951 |
| 2026-01-06 | 8.950 | 9.020 | 8.920 | 8.950 | 8.950 | 8,557,199 |
| 2026-01-05 | 8.900 | 9.020 | 8.860 | 8.980 | 8.980 | 6,039,000 |
| 2025-12-31 | 9.060 | 9.120 | 8.830 | 8.890 | 8.890 | 8,770,050 |
| 2025-12-30 | 9.240 | 9.250 | 9.030 | 9.030 | 9.030 | 11,066,782 |
| 2025-12-29 | 9.420 | 9.500 | 9.230 | 9.300 | 9.300 | 12,523,230 |
| 2025-12-26 | 9.420 | 9.800 | 9.310 | 9.420 | 9.420 | 29,511,716 |
| 2025-12-25 | 9.030 | 9.130 | 8.970 | 9.060 | 9.060 | 5,202,604 |
| 2025-12-24 | 8.910 | 9.070 | 8.910 | 9.020 | 9.020 | 4,398,520 |
| 2025-12-23 | 9.240 | 9.250 | 8.920 | 8.950 | 8.950 | 10,978,700 |
| 2025-12-22 | 9.380 | 9.430 | 9.220 | 9.270 | 9.270 | 7,934,900 |
| 2025-12-19 | 9.260 | 9.470 | 9.220 | 9.400 | 9.400 | 7,086,504 |
| 2025-12-18 | 9.350 | 9.470 | 9.270 | 9.290 | 9.290 | 6,754,100 |
| 2025-12-17 | 9.360 | 9.660 | 9.300 | 9.440 | 9.440 | 9,773,900 |
| 2025-12-16 | 9.230 | 9.440 | 9.120 | 9.410 | 9.410 | 11,977,372 |
| 2025-12-15 | 9.360 | 9.480 | 9.210 | 9.220 | 9.220 | 10,576,048 |
| 2025-12-12 | 9.140 | 9.510 | 9.080 | 9.390 | 9.390 | 13,726,446 |
| 2025-12-11 | 9.410 | 9.430 | 9.130 | 9.160 | 9.160 | 10,349,600 |
| 2025-12-10 | 9.450 | 9.530 | 9.320 | 9.440 | 9.440 | 12,466,848 |
| 2025-12-09 | 9.080 | 9.700 | 9.030 | 9.570 | 9.570 | 25,060,300 |
| 2025-12-08 | 9.080 | 9.330 | 9.030 | 9.110 | 9.110 | 10,865,840 |
| 2025-12-05 | 9.180 | 9.340 | 9.070 | 9.110 | 9.110 | 13,082,932 |
| 2025-12-04 | 8.870 | 9.380 | 8.650 | 9.190 | 9.190 | 26,947,374 |
| 2025-12-03 | 8.650 | 9.140 | 8.390 | 8.940 | 8.940 | 15,087,200 |
| 2025-12-02 | 8.840 | 8.840 | 8.610 | 8.670 | 8.670 | 4,487,000 |
| 2025-12-01 | 8.750 | 8.880 | 8.750 | 8.800 | 8.800 | 5,845,560 |
| 2025-11-28 | 8.720 | 8.770 | 8.610 | 8.770 | 8.770 | 4,328,182 |
| 2025-11-27 | 8.750 | 8.820 | 8.700 | 8.720 | 8.720 | 3,768,460 |
| 2025-11-26 | 8.750 | 8.880 | 8.710 | 8.760 | 8.760 | 5,634,700 |
| 2025-11-25 | 8.920 | 8.950 | 8.780 | 8.790 | 8.790 | 5,312,792 |
| 2025-11-24 | 8.600 | 8.890 | 8.550 | 8.820 | 8.820 | 6,526,380 |
| 2025-11-21 | 8.740 | 8.890 | 8.520 | 8.580 | 8.580 | 6,568,600 |
| 2025-11-20 | 9.000 | 9.090 | 8.840 | 8.880 | 8.880 | 5,671,626 |
| 2025-11-19 | 9.080 | 9.080 | 8.870 | 8.930 | 8.930 | 6,760,400 |
| 2025-11-18 | 9.230 | 9.230 | 9.020 | 9.070 | 9.070 | 6,876,400 |
| 2025-11-17 | 9.180 | 9.270 | 9.060 | 9.240 | 9.240 | 5,766,200 |
| 2025-11-14 | 9.180 | 9.450 | 9.150 | 9.170 | 9.170 | 8,153,692 |
| 2025-11-13 | 9.240 | 9.300 | 9.180 | 9.230 | 9.230 | 5,267,140 |
| 2025-11-12 | 9.200 | 9.260 | 9.040 | 9.230 | 9.230 | 6,105,546 |
| 2025-11-11 | 9.230 | 9.280 | 9.180 | 9.210 | 9.210 | 5,020,000 |
| 2025-11-10 | 9.180 | 9.240 | 9.150 | 9.210 | 9.210 | 4,971,391 |
| 2025-11-07 | 9.210 | 9.230 | 9.140 | 9.180 | 9.180 | 4,901,200 |
| 2025-11-06 | 9.420 | 9.430 | 9.180 | 9.250 | 9.250 | 10,405,600 |
| 2025-11-05 | 9.290 | 9.550 | 9.250 | 9.440 | 9.440 | 6,284,100 |
| 2025-11-04 | 9.400 | 9.420 | 9.270 | 9.370 | 9.370 | 5,244,860 |
| 2025-11-03 | 9.340 | 9.480 | 9.310 | 9.460 | 9.460 | 6,294,700 |
| 2025-10-31 | 9.240 | 9.480 | 9.240 | 9.330 | 9.330 | 6,248,780 |
| 2025-10-30 | 9.400 | 9.400 | 9.230 | 9.260 | 9.260 | 6,163,300 |
| 2025-10-29 | 9.550 | 9.550 | 9.340 | 9.400 | 9.400 | 7,329,391 |
| 2025-10-28 | 9.600 | 9.640 | 9.460 | 9.560 | 9.560 | 7,095,300 |
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.