Anshan Senyuan Road Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.690	9.760	9.540	9.590	9.590	6,857,965
2025-10-24	9.540	9.760	9.540	9.660	9.660	7,150,800
2025-10-23	9.850	9.860	9.440	9.540	9.540	6,214,476
2025-10-22	9.540	9.720	9.430	9.570	9.570	5,417,400
2025-10-21	9.170	9.620	9.120	9.570	9.570	9,772,800
2025-10-20	9.210	9.240	9.100	9.170	9.170	5,706,700
2025-10-17	9.490	9.570	9.050	9.130	9.130	9,964,162
2025-10-16	9.570	9.800	9.470	9.490	9.490	4,785,380
2025-10-15	9.590	9.630	9.460	9.580	9.580	5,842,307
2025-10-14	9.890	9.940	9.500	9.580	9.580	7,646,692
2025-10-13	9.550	9.880	9.390	9.880	9.880	8,254,192
2025-10-10	10.030	10.040	9.910	9.950	9.950	4,560,100
2025-10-09	10.010	10.180	9.970	10.060	10.060	6,460,373
2025-09-30	10.030	10.060	9.930	9.990	9.990	6,180,100
2025-09-29	10.120	10.240	9.920	10.000	10.000	8,230,852
2025-09-26	10.390	10.420	10.140	10.170	10.170	6,841,268
2025-09-25	10.350	10.670	10.240	10.260	10.260	9,929,815
2025-09-24	10.190	10.270	10.130	10.240	10.240	6,485,650
2025-09-23	10.360	10.400	10.060	10.250	10.250	9,484,662
2025-09-22	10.350	10.550	10.180	10.480	10.480	8,879,700
2025-09-19	10.230	10.400	10.220	10.360	10.360	8,540,944
2025-09-18	10.550	10.690	10.220	10.330	10.330	13,514,325
2025-09-17	10.570	10.850	10.500	10.650	10.650	13,905,240
2025-09-16	10.100	11.220	10.060	10.670	10.670	24,169,789
2025-09-15	10.310	10.330	10.080	10.120	10.120	9,050,800
2025-09-12	10.380	10.450	10.270	10.340	10.340	7,407,300
2025-09-11	10.220	10.450	10.060	10.400	10.400	9,326,540
2025-09-10	10.290	10.310	10.130	10.200	10.200	5,574,900
2025-09-09	10.360	10.430	10.210	10.270	10.270	7,074,534
2025-09-08	10.470	10.490	10.270	10.400	10.400	9,329,553
2025-09-05	10.300	10.490	10.220	10.490	10.490	7,814,220
2025-09-04	10.400	10.510	10.100	10.260	10.260	9,835,680
2025-09-03	10.800	10.820	10.330	10.400	10.400	10,418,020
2025-09-02	11.040	11.050	10.520	10.700	10.700	15,840,100
2025-09-01	11.000	11.140	10.930	10.970	10.970	10,067,880
2025-08-29	11.140	11.190	10.950	11.000	11.000	12,294,500
2025-08-28	11.240	11.440	10.860	11.210	11.210	16,565,660
2025-08-27	11.810	11.880	11.220	11.230	11.230	17,678,480
2025-08-26	11.880	12.130	11.780	11.830	11.830	12,290,382
2025-08-25	11.990	12.130	11.690	11.970	11.970	20,934,899
2025-08-22	11.650	12.110	11.640	12.050	12.050	20,903,400
2025-08-21	11.880	11.880	11.570	11.620	11.620	11,303,200
2025-08-20	11.810	11.870	11.650	11.790	11.790	16,763,440
2025-08-19	11.250	12.190	11.210	11.940	11.940	35,619,952
2025-08-18	11.000	11.380	11.000	11.240	11.240	18,302,421
2025-08-15	10.930	11.070	10.930	11.000	11.000	10,495,000
2025-08-14	11.010	11.350	10.920	11.020	11.020	19,575,920
2025-08-13	10.950	11.110	10.900	11.060	11.060	11,471,400
2025-08-12	11.110	11.130	10.870	10.940	10.940	10,158,760
2025-08-11	10.990	11.130	10.970	11.060	11.060	9,317,740
2025-08-08	11.090	11.140	10.960	11.050	11.050	13,397,600
2025-08-07	11.630	11.650	11.080	11.100	11.100	18,322,899
2025-08-06	11.170	11.230	11.080	11.190	11.190	10,391,632
2025-08-05	11.000	11.250	10.950	11.250	11.250	13,448,798
2025-08-04	11.000	11.080	10.910	10.990	10.990	6,373,900
2025-08-01	10.890	11.070	10.860	11.010	11.010	8,196,082
2025-07-31	10.900	11.070	10.860	10.890	10.890	8,952,119
2025-07-30	10.930	10.980	10.810	10.910	10.910	7,962,800
2025-07-29	11.030	11.140	10.910	10.950	10.950	7,908,200
2025-07-28	10.930	11.020	10.910	10.970	10.970	5,769,900

← NewerPage 5 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.