Anshan Senyuan Road Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.110	11.130	10.920	10.920	10.920	10,056,440
2025-07-24	11.100	11.220	11.070	11.130	11.130	9,952,700
2025-07-23	11.590	11.640	11.050	11.220	11.220	19,810,099
2025-07-22	10.930	11.420	10.880	11.330	11.330	22,548,220
2025-07-21	10.700	11.080	10.700	10.930	10.930	11,785,800
2025-07-18	10.840	10.840	10.680	10.780	10.780	7,363,700
2025-07-17	10.790	10.870	10.720	10.800	10.800	7,530,300
2025-07-16	10.700	11.000	10.680	10.770	10.770	10,739,600
2025-07-15	10.650	10.960	10.570	10.750	10.750	9,454,280
2025-07-14	10.690	10.760	10.590	10.650	10.650	6,801,280
2025-07-11	10.600	10.730	10.510	10.690	10.690	7,256,500
2025-07-10	10.560	10.630	10.440	10.600	10.600	6,704,600
2025-07-09	10.700	10.880	10.550	10.590	10.590	7,863,320
2025-07-08	10.600	10.770	10.540	10.730	10.730	5,995,400
2025-07-07	10.720	10.800	10.570	10.590	10.590	8,594,700
2025-07-04	10.960	11.100	10.690	10.790	10.790	12,160,700
2025-07-03	10.930	11.190	10.870	11.000	11.000	10,587,300
2025-07-02	10.940	11.080	10.840	10.950	10.950	8,748,700
2025-07-01	10.750	11.180	10.710	10.990	10.990	15,552,400
2025-06-30	10.900	10.900	10.710	10.780	10.780	11,531,418
2025-06-27	10.500	11.090	10.400	10.910	10.910	23,742,782
2025-06-26	10.410	10.680	10.340	10.410	10.410	12,565,405
2025-06-25	10.390	10.480	10.250	10.410	10.410	9,784,260
2025-06-24	10.260	10.400	10.200	10.390	10.390	6,170,000
2025-06-23	10.050	10.250	10.000	10.240	10.240	5,001,105
2025-06-20	10.170	10.350	10.060	10.150	10.150	7,488,160
2025-06-19	10.300	10.380	10.110	10.130	10.130	6,169,300
2025-06-18	10.250	10.390	10.140	10.320	10.320	6,402,100
2025-06-17	10.420	10.540	10.240	10.300	10.300	7,427,700
2025-06-16	10.300	10.500	10.260	10.380	10.380	6,508,400
2025-06-13	10.510	10.650	10.360	10.370	10.370	9,626,590
2025-06-12	10.650	10.730	10.550	10.590	10.590	9,129,400
2025-06-11	10.760	10.850	10.590	10.710	10.710	10,997,018
2025-06-10	11.180	11.180	10.490	10.640	10.640	20,661,195
2025-06-09	11.010	11.270	10.900	11.160	11.160	19,917,590
2025-06-06	10.670	11.000	10.600	10.970	10.970	20,582,095
2025-06-05	10.580	10.800	10.580	10.630	10.630	15,782,275
2025-06-04	10.450	10.710	10.400	10.630	10.630	12,239,895
2025-06-03	10.490	10.720	10.390	10.410	10.410	13,674,260
2025-05-30	10.550	10.910	10.520	10.590	10.590	21,368,900
2025-05-29	10.380	10.770	10.320	10.650	10.650	21,765,400
2025-05-28	10.500	10.530	10.230	10.320	10.320	20,139,960
2025-05-27	10.730	10.940	10.460	10.600	10.600	37,895,010
2025-05-26	11.610	12.250	11.040	11.050	11.050	53,508,835
2025-05-23	10.420	10.600	10.190	10.210	10.210	17,060,380
2025-05-22	10.610	10.820	10.440	10.470	10.470	17,788,000
2025-05-21	10.900	10.980	10.620	10.660	10.660	24,541,200
2025-05-20	11.190	11.290	10.800	11.100	11.100	50,868,574
2025-05-19	10.200	11.640	10.060	11.190	11.190	64,001,424
2025-05-16	9.690	9.770	9.670	9.700	9.700	5,325,600
2025-05-15	9.780	9.880	9.600	9.710	9.710	8,737,800
2025-05-14	9.630	9.940	9.470	9.760	9.760	15,325,600
2025-05-13	9.770	9.950	9.590	9.630	9.630	7,019,100
2025-05-12	9.690	9.740	9.620	9.720	9.720	6,232,100
2025-05-09	9.830	9.840	9.560	9.610	9.610	6,311,100
2025-05-08	9.570	9.840	9.570	9.840	9.840	7,029,720
2025-05-07	9.690	9.790	9.510	9.630	9.630	8,592,900
2025-05-06	9.360	9.580	9.360	9.560	9.560	9,022,196
2025-04-30	9.090	9.350	8.990	9.340	9.340	12,158,006
2025-04-29	8.900	9.200	8.810	8.940	8.940	9,146,000

← NewerPage 6 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.