Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China · Delayed Price · Currency is CNY 9.85
-0.15 (-1.50%)
Jan 30, 2026, 3:04 PM CST
SHE:300210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.32 | 10.32 | 9.72 | 9.85 | - | -1.50% | 6,847,400 |
| Jan 29, 2026 | 10.18 | 10.43 | 9.95 | 10.00 | 10.00 | -2.53% | 15,198,200 |
| Jan 28, 2026 | 10.60 | 10.76 | 10.25 | 10.26 | 10.26 | -3.75% | 17,105,200 |
| Jan 27, 2026 | 10.45 | 10.86 | 10.39 | 10.66 | 10.66 | 1.43% | 20,650,310 |
| Jan 26, 2026 | 10.50 | 10.76 | 10.26 | 10.51 | 10.51 | 0.48% | 18,957,860 |
| Jan 23, 2026 | 10.32 | 10.54 | 10.25 | 10.46 | 10.46 | 1.26% | 14,893,000 |
| Jan 22, 2026 | 10.34 | 10.58 | 10.22 | 10.33 | 10.33 | 0.49% | 14,189,800 |
| Jan 21, 2026 | 10.35 | 10.41 | 10.21 | 10.28 | 10.28 | -1.15% | 14,250,660 |
| Jan 20, 2026 | 10.71 | 10.86 | 10.31 | 10.40 | 10.40 | -2.16% | 21,867,751 |
| Jan 19, 2026 | 11.00 | 11.16 | 10.62 | 10.63 | 10.63 | -5.26% | 26,425,520 |
| Jan 16, 2026 | 11.09 | 11.66 | 10.85 | 11.22 | 11.22 | 2.00% | 34,103,924 |
| Jan 15, 2026 | 11.00 | 11.40 | 10.68 | 11.00 | 11.00 | -1.70% | 37,159,876 |
| Jan 14, 2026 | 10.18 | 11.82 | 10.16 | 11.19 | 11.19 | 10.57% | 65,490,240 |
| Jan 13, 2026 | 10.21 | 10.45 | 9.99 | 10.12 | 10.12 | -0.98% | 35,894,840 |
| Jan 12, 2026 | 9.04 | 10.40 | 8.96 | 10.22 | 10.22 | 13.05% | 51,542,020 |
| Jan 9, 2026 | 8.96 | 9.10 | 8.90 | 9.04 | 9.04 | 1.23% | 9,289,000 |
| Jan 8, 2026 | 8.80 | 9.00 | 8.78 | 8.93 | 8.93 | 0.90% | 7,231,060 |
| Jan 7, 2026 | 8.93 | 8.96 | 8.78 | 8.85 | 8.85 | -1.12% | 8,918,951 |
| Jan 6, 2026 | 8.95 | 9.02 | 8.92 | 8.95 | 8.95 | -0.33% | 8,557,199 |
| Jan 5, 2026 | 8.90 | 9.02 | 8.86 | 8.98 | 8.98 | 1.01% | 6,039,000 |
| Dec 31, 2025 | 9.06 | 9.12 | 8.83 | 8.89 | 8.89 | -1.55% | 8,770,050 |
| Dec 30, 2025 | 9.24 | 9.25 | 9.03 | 9.03 | 9.03 | -2.90% | 11,066,782 |
| Dec 29, 2025 | 9.42 | 9.50 | 9.23 | 9.30 | 9.30 | -1.27% | 12,523,230 |
| Dec 26, 2025 | 9.42 | 9.80 | 9.31 | 9.42 | 9.42 | 3.97% | 29,517,116 |
| Dec 25, 2025 | 9.03 | 9.13 | 8.97 | 9.06 | 9.06 | 0.44% | 5,202,604 |
| Dec 24, 2025 | 8.91 | 9.07 | 8.91 | 9.02 | 9.02 | 0.78% | 4,398,520 |
| Dec 23, 2025 | 9.24 | 9.25 | 8.92 | 8.95 | 8.95 | -3.45% | 10,978,700 |
| Dec 22, 2025 | 9.38 | 9.43 | 9.22 | 9.27 | 9.27 | -1.38% | 7,934,900 |
| Dec 19, 2025 | 9.26 | 9.47 | 9.22 | 9.40 | 9.40 | 1.18% | 7,086,504 |
| Dec 18, 2025 | 9.35 | 9.47 | 9.27 | 9.29 | 9.29 | -1.59% | 6,754,100 |
| Dec 17, 2025 | 9.36 | 9.66 | 9.30 | 9.44 | 9.44 | 0.32% | 9,773,900 |
| Dec 16, 2025 | 9.23 | 9.44 | 9.12 | 9.41 | 9.41 | 2.06% | 11,977,370 |
| Dec 15, 2025 | 9.36 | 9.48 | 9.21 | 9.22 | 9.22 | -1.81% | 10,576,040 |
| Dec 12, 2025 | 9.14 | 9.51 | 9.08 | 9.39 | 9.39 | 2.51% | 13,726,440 |
| Dec 11, 2025 | 9.41 | 9.43 | 9.13 | 9.16 | 9.16 | -2.97% | 10,349,600 |
| Dec 10, 2025 | 9.45 | 9.53 | 9.32 | 9.44 | 9.44 | -1.36% | 12,466,848 |
| Dec 9, 2025 | 9.08 | 9.70 | 9.03 | 9.57 | 9.57 | 5.05% | 25,060,300 |
| Dec 8, 2025 | 9.08 | 9.33 | 9.03 | 9.11 | 9.11 | - | 10,869,640 |
| Dec 5, 2025 | 9.18 | 9.34 | 9.07 | 9.11 | 9.11 | -0.87% | 13,082,930 |
| Dec 4, 2025 | 8.87 | 9.38 | 8.65 | 9.19 | 9.19 | 2.80% | 26,947,370 |
| Dec 3, 2025 | 8.65 | 9.14 | 8.39 | 8.94 | 8.94 | 3.11% | 15,087,200 |
| Dec 2, 2025 | 8.84 | 8.84 | 8.61 | 8.67 | 8.67 | -1.48% | 4,487,000 |
| Dec 1, 2025 | 8.75 | 8.88 | 8.75 | 8.80 | 8.80 | 0.34% | 5,845,560 |
| Nov 28, 2025 | 8.72 | 8.77 | 8.61 | 8.77 | 8.77 | 0.57% | 4,328,182 |
| Nov 27, 2025 | 8.75 | 8.82 | 8.70 | 8.72 | 8.72 | -0.46% | 3,768,460 |
| Nov 26, 2025 | 8.75 | 8.88 | 8.71 | 8.76 | 8.76 | -0.34% | 5,634,700 |
| Nov 25, 2025 | 8.92 | 8.95 | 8.78 | 8.79 | 8.79 | -0.34% | 5,312,792 |
| Nov 24, 2025 | 8.60 | 8.89 | 8.55 | 8.82 | 8.82 | 2.80% | 6,526,380 |
| Nov 21, 2025 | 8.74 | 8.89 | 8.52 | 8.58 | 8.58 | -3.38% | 6,568,600 |
| Nov 20, 2025 | 9.00 | 9.09 | 8.84 | 8.88 | 8.88 | -0.56% | 5,671,626 |