Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.610 | 6.920 | 6.460 | 6.900 | 6.900 | 8,783,800 |
| 2026-10-22 | 6.900 | 6.920 | 6.670 | 6.670 | 6.670 | 4,823,500 |
| 2026-10-21 | 6.950 | 7.060 | 6.890 | 6.900 | 6.900 | 4,291,800 |
| 2026-10-20 | 6.970 | 7.090 | 6.880 | 6.940 | 6.940 | 6,645,600 |
| 2026-10-19 | 6.850 | 7.240 | 6.690 | 7.020 | 7.020 | 9,038,475 |
| 2026-10-16 | 6.950 | 6.980 | 6.750 | 6.810 | 6.810 | 4,688,268 |
| 2026-10-15 | 6.880 | 7.050 | 6.800 | 6.840 | 6.840 | 6,594,986 |
| 2026-10-14 | 7.170 | 7.190 | 6.990 | 7.000 | 7.000 | 4,585,500 |
| 2026-10-13 | 7.070 | 7.210 | 6.910 | 7.200 | 7.200 | 6,779,716 |
| 2026-10-12 | 7.180 | 7.240 | 7.080 | 7.090 | 7.090 | 4,540,200 |
| 2026-10-09 | 7.320 | 7.410 | 6.990 | 7.210 | 7.210 | 9,412,146 |
| 2026-10-08 | 7.130 | 7.700 | 7.070 | 7.320 | 7.320 | 14,205,614 |
| 2026-09-30 | 7.030 | 7.130 | 6.960 | 6.990 | 6.990 | 3,374,700 |
| 2026-09-29 | 6.970 | 7.080 | 6.940 | 7.030 | 7.030 | 4,092,423 |
| 2026-09-28 | 7.130 | 7.170 | 6.900 | 6.940 | 6.940 | 5,422,546 |
| 2026-09-24 | 7.190 | 7.370 | 7.100 | 7.130 | 7.130 | 7,354,000 |
| 2026-09-23 | 7.370 | 7.400 | 7.180 | 7.190 | 7.190 | 7,365,700 |
| 2026-09-22 | 7.340 | 7.550 | 7.340 | 7.390 | 7.390 | 5,671,904 |
| 2026-09-21 | 7.360 | 7.440 | 7.300 | 7.360 | 7.360 | 5,725,200 |
| 2026-09-18 | 7.380 | 7.510 | 7.320 | 7.420 | 7.420 | 6,858,700 |
| 2026-09-17 | 7.140 | 7.580 | 7.060 | 7.370 | 7.370 | 12,126,662 |
| 2026-09-16 | 7.190 | 7.350 | 7.120 | 7.180 | 7.180 | 6,542,100 |
| 2026-09-15 | 7.220 | 7.390 | 7.170 | 7.190 | 7.190 | 5,216,180 |
| 2026-09-14 | 7.500 | 7.560 | 7.250 | 7.280 | 7.280 | 6,282,500 |
| 2026-09-11 | 7.700 | 7.700 | 7.350 | 7.420 | 7.420 | 9,498,440 |
| 2026-09-10 | 8.000 | 8.000 | 7.740 | 7.740 | 7.740 | 7,477,003 |
| 2026-09-09 | 8.140 | 8.200 | 8.000 | 8.010 | 8.010 | 5,267,082 |
| 2026-09-08 | 8.080 | 8.270 | 8.080 | 8.170 | 8.170 | 4,880,506 |
| 2026-09-07 | 8.050 | 8.180 | 8.000 | 8.110 | 8.110 | 5,617,200 |
| 2026-09-04 | 8.280 | 8.330 | 8.030 | 8.100 | 8.100 | 7,991,300 |
| 2026-09-03 | 8.240 | 8.300 | 7.980 | 8.260 | 8.260 | 12,899,620 |
| 2026-09-02 | 8.260 | 8.300 | 8.100 | 8.160 | 8.160 | 4,702,920 |
| 2026-09-01 | 8.160 | 8.350 | 8.150 | 8.320 | 8.320 | 6,373,200 |
| 2026-08-31 | 7.950 | 8.220 | 7.810 | 8.200 | 8.200 | 11,163,100 |
| 2026-08-28 | 8.240 | 8.590 | 8.200 | 8.420 | 8.420 | 9,412,300 |
| 2026-08-27 | 8.190 | 8.250 | 8.130 | 8.250 | 8.250 | 3,828,900 |
| 2026-08-26 | 8.280 | 8.330 | 8.160 | 8.190 | 8.190 | 4,637,100 |
| 2026-08-25 | 8.090 | 8.320 | 8.020 | 8.300 | 8.300 | 5,758,600 |
| 2026-08-24 | 8.450 | 8.520 | 8.110 | 8.160 | 8.160 | 7,500,900 |
| 2026-08-21 | 8.200 | 8.640 | 8.200 | 8.540 | 8.540 | 7,980,365 |
| 2026-08-20 | 8.410 | 8.420 | 8.240 | 8.300 | 8.300 | 5,258,200 |
| 2026-08-19 | 8.720 | 8.720 | 8.250 | 8.300 | 8.300 | 11,154,002 |
| 2026-08-18 | 8.840 | 8.950 | 8.690 | 8.870 | 8.870 | 7,839,490 |
| 2026-08-17 | 8.780 | 8.840 | 8.650 | 8.820 | 8.820 | 6,782,600 |
| 2026-08-14 | 8.690 | 8.880 | 8.590 | 8.840 | 8.840 | 7,524,400 |
| 2026-08-13 | 9.060 | 9.080 | 8.680 | 8.680 | 8.680 | 9,832,700 |
| 2026-08-12 | 8.810 | 9.030 | 8.790 | 8.990 | 8.990 | 7,966,100 |
| 2026-08-11 | 8.850 | 8.880 | 8.710 | 8.820 | 8.820 | 7,636,490 |
| 2026-08-10 | 8.810 | 8.930 | 8.730 | 8.930 | 8.930 | 6,430,380 |
| 2026-08-07 | 8.940 | 8.970 | 8.740 | 8.890 | 8.890 | 7,551,990 |
| 2026-08-06 | 9.020 | 9.230 | 8.890 | 8.970 | 8.970 | 9,409,400 |
| 2026-08-05 | 9.000 | 9.150 | 8.960 | 9.120 | 9.120 | 9,836,562 |
| 2026-08-04 | 8.850 | 9.280 | 8.820 | 9.010 | 9.010 | 13,581,900 |
| 2026-08-03 | 8.770 | 8.880 | 8.690 | 8.850 | 8.850 | 8,219,038 |
| 2026-07-31 | 8.480 | 8.850 | 8.450 | 8.750 | 8.750 | 13,450,550 |
| 2026-07-30 | 8.620 | 8.790 | 8.260 | 8.340 | 8.340 | 13,665,960 |
| 2026-07-29 | 8.530 | 8.650 | 8.430 | 8.620 | 8.620 | 9,472,368 |
| 2026-07-28 | 8.330 | 8.740 | 8.330 | 8.590 | 8.590 | 9,019,758 |
| 2026-07-27 | 8.340 | 8.450 | 8.210 | 8.430 | 8.430 | 6,148,558 |
| 2026-07-24 | 8.450 | 8.550 | 8.250 | 8.270 | 8.270 | 5,733,600 |
Page 1 of 21 · 1,212 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.