Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.080 | 9.570 | 9.070 | 9.090 | 9.090 | 12,099,300 |
| 2025-04-25 | 8.960 | 9.050 | 8.870 | 8.990 | 8.990 | 5,686,000 |
| 2025-04-24 | 9.150 | 9.200 | 8.900 | 8.940 | 8.940 | 7,966,100 |
| 2025-04-23 | 9.010 | 9.370 | 9.010 | 9.150 | 9.150 | 9,542,800 |
| 2025-04-22 | 9.020 | 9.060 | 8.930 | 8.950 | 8.950 | 4,837,400 |
| 2025-04-21 | 8.940 | 9.090 | 8.940 | 9.040 | 9.040 | 5,284,900 |
| 2025-04-18 | 8.840 | 9.010 | 8.720 | 8.940 | 8.940 | 5,749,940 |
| 2025-04-17 | 8.840 | 9.030 | 8.830 | 8.830 | 8.830 | 5,656,300 |
| 2025-04-16 | 9.220 | 9.230 | 8.770 | 8.930 | 8.930 | 8,766,100 |
| 2025-04-15 | 9.200 | 9.350 | 9.090 | 9.210 | 9.210 | 8,394,400 |
| 2025-04-14 | 9.100 | 9.350 | 9.050 | 9.250 | 9.250 | 11,263,900 |
| 2025-04-11 | 8.750 | 9.000 | 8.690 | 8.910 | 8.910 | 9,955,619 |
| 2025-04-10 | 8.860 | 9.160 | 8.860 | 8.880 | 8.880 | 13,342,900 |
| 2025-04-09 | 8.050 | 8.880 | 7.500 | 8.770 | 8.770 | 18,996,620 |
| 2025-04-08 | 8.330 | 8.650 | 8.010 | 8.310 | 8.310 | 15,912,420 |
| 2025-04-07 | 9.500 | 9.750 | 8.240 | 8.240 | 8.240 | 19,332,300 |
| 2025-04-03 | 10.400 | 10.630 | 10.270 | 10.300 | 10.300 | 7,595,179 |
| 2025-04-02 | 10.370 | 11.030 | 10.370 | 10.490 | 10.490 | 12,924,420 |
| 2025-04-01 | 10.010 | 10.600 | 9.990 | 10.450 | 10.450 | 11,824,800 |
| 2025-03-31 | 10.170 | 10.320 | 9.970 | 9.990 | 9.990 | 8,775,000 |
| 2025-03-28 | 10.390 | 10.490 | 10.140 | 10.370 | 10.370 | 8,204,700 |
| 2025-03-27 | 10.160 | 10.500 | 10.120 | 10.390 | 10.390 | 10,333,800 |
| 2025-03-26 | 10.100 | 10.330 | 10.050 | 10.230 | 10.230 | 6,689,579 |
| 2025-03-25 | 10.540 | 10.580 | 10.040 | 10.200 | 10.200 | 11,737,600 |
| 2025-03-24 | 10.950 | 10.980 | 10.280 | 10.530 | 10.530 | 14,767,100 |
| 2025-03-21 | 11.050 | 11.380 | 10.840 | 11.060 | 11.060 | 20,345,536 |
| 2025-03-20 | 11.250 | 11.320 | 11.060 | 11.100 | 11.100 | 11,012,200 |
| 2025-03-19 | 11.500 | 11.510 | 11.220 | 11.320 | 11.320 | 13,071,500 |
| 2025-03-18 | 11.880 | 11.900 | 11.400 | 11.620 | 11.620 | 18,136,360 |
| 2025-03-17 | 11.820 | 11.940 | 11.670 | 11.820 | 11.820 | 13,093,800 |
| 2025-03-14 | 11.990 | 11.990 | 11.480 | 11.820 | 11.820 | 22,856,900 |
| 2025-03-13 | 12.280 | 12.380 | 11.710 | 12.030 | 12.030 | 32,549,479 |
| 2025-03-12 | 11.650 | 12.420 | 11.570 | 12.230 | 12.230 | 50,972,419 |
| 2025-03-11 | 12.000 | 12.100 | 11.330 | 11.560 | 11.560 | 53,243,476 |
| 2025-03-10 | 10.380 | 12.370 | 10.300 | 12.370 | 12.370 | 28,470,298 |
| 2025-03-07 | 10.390 | 10.450 | 10.050 | 10.310 | 10.310 | 12,698,506 |
| 2025-03-06 | 10.300 | 10.580 | 10.300 | 10.470 | 10.470 | 10,377,373 |
| 2025-03-05 | 10.350 | 10.490 | 10.040 | 10.280 | 10.280 | 11,111,800 |
| 2025-03-04 | 10.280 | 10.420 | 10.200 | 10.410 | 10.410 | 7,218,656 |
| 2025-03-03 | 10.490 | 10.670 | 10.260 | 10.360 | 10.360 | 8,932,803 |
| 2025-02-28 | 11.010 | 11.080 | 10.430 | 10.450 | 10.450 | 12,625,493 |
| 2025-02-27 | 10.990 | 11.380 | 10.940 | 11.110 | 11.110 | 12,460,700 |
| 2025-02-26 | 11.250 | 11.270 | 10.920 | 11.000 | 11.000 | 11,080,700 |
| 2025-02-25 | 11.060 | 11.450 | 11.000 | 11.190 | 11.190 | 12,867,235 |
| 2025-02-24 | 11.440 | 11.440 | 11.110 | 11.340 | 11.340 | 13,493,900 |
| 2025-02-21 | 10.940 | 11.400 | 10.710 | 11.230 | 11.230 | 16,883,420 |
| 2025-02-20 | 10.900 | 10.910 | 10.670 | 10.800 | 10.800 | 9,106,785 |
| 2025-02-19 | 10.750 | 11.050 | 10.650 | 10.850 | 10.850 | 10,755,000 |
| 2025-02-18 | 11.160 | 11.170 | 10.580 | 10.600 | 10.600 | 16,672,986 |
| 2025-02-17 | 11.920 | 11.970 | 11.150 | 11.260 | 11.260 | 20,583,309 |
| 2025-02-14 | 11.080 | 11.580 | 10.950 | 11.410 | 11.410 | 28,038,342 |
| 2025-02-13 | 10.750 | 11.620 | 10.500 | 11.210 | 11.210 | 26,610,737 |
| 2025-02-12 | 10.600 | 10.980 | 10.600 | 10.810 | 10.810 | 12,901,500 |
| 2025-02-11 | 10.780 | 10.850 | 10.560 | 10.660 | 10.660 | 13,800,120 |
| 2025-02-10 | 10.500 | 10.990 | 10.490 | 10.950 | 10.950 | 19,884,080 |
| 2025-02-07 | 10.140 | 10.740 | 10.030 | 10.480 | 10.480 | 20,958,880 |
| 2025-02-06 | 9.700 | 10.200 | 9.610 | 10.120 | 10.120 | 12,620,730 |
| 2025-02-05 | 9.470 | 9.870 | 9.470 | 9.740 | 9.740 | 8,668,363 |
| 2025-01-27 | 9.840 | 9.920 | 9.450 | 9.450 | 9.450 | 7,392,415 |
| 2025-01-24 | 9.680 | 9.850 | 9.630 | 9.770 | 9.770 | 6,805,802 |
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.