Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China · Delayed Price · Currency is CNY 8.99
-0.11 (-1.21%)
Mar 13, 2026, 3:04 PM CST
SHE:300210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.11 | 9.23 | 8.96 | 8.99 | 8.99 | -1.21% | 5,373,837 |
| Mar 12, 2026 | 9.30 | 9.35 | 9.09 | 9.10 | 9.10 | -2.36% | 6,076,200 |
| Mar 11, 2026 | 9.45 | 9.58 | 9.31 | 9.32 | 9.32 | -1.38% | 6,820,880 |
| Mar 10, 2026 | 9.46 | 9.58 | 9.31 | 9.45 | 9.45 | 0.75% | 8,881,800 |
| Mar 9, 2026 | 9.15 | 9.44 | 9.02 | 9.38 | 9.38 | 0.75% | 9,569,100 |
| Mar 6, 2026 | 9.15 | 9.38 | 9.15 | 9.31 | 9.31 | 0.98% | 5,730,100 |
| Mar 5, 2026 | 9.11 | 9.33 | 9.11 | 9.22 | 9.22 | 2.10% | 6,361,440 |
| Mar 4, 2026 | 8.98 | 9.09 | 8.86 | 9.03 | 9.03 | - | 8,299,100 |
| Mar 3, 2026 | 9.53 | 9.63 | 9.02 | 9.03 | 9.03 | -5.25% | 13,540,640 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.50 | 9.53 | 9.53 | -4.60% | 12,775,940 |
| Feb 27, 2026 | 9.96 | 10.08 | 9.79 | 9.99 | 9.99 | -0.50% | 11,896,960 |
| Feb 26, 2026 | 9.70 | 10.10 | 9.65 | 10.04 | 10.04 | 3.51% | 14,818,000 |
| Feb 25, 2026 | 9.89 | 9.89 | 9.66 | 9.70 | 9.70 | -1.52% | 10,838,580 |
| Feb 24, 2026 | 10.12 | 10.15 | 9.83 | 9.85 | 9.85 | -1.50% | 8,744,000 |
| Feb 13, 2026 | 10.06 | 10.32 | 9.96 | 10.00 | 10.00 | -0.79% | 12,241,440 |
| Feb 12, 2026 | 10.08 | 10.20 | 9.91 | 10.08 | 10.08 | 2.54% | 11,875,400 |
| Feb 11, 2026 | 9.95 | 10.05 | 9.82 | 9.83 | 9.83 | -1.31% | 7,706,500 |
| Feb 10, 2026 | 9.90 | 10.20 | 9.79 | 9.96 | 9.96 | 0.61% | 14,779,450 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.72 | 9.90 | 9.90 | 1.54% | 10,053,200 |
| Feb 6, 2026 | 9.58 | 9.90 | 9.55 | 9.75 | 9.75 | 1.25% | 10,856,300 |
| Feb 5, 2026 | 9.53 | 9.71 | 9.48 | 9.63 | 9.63 | 0.10% | 8,253,400 |
| Feb 4, 2026 | 9.70 | 9.74 | 9.52 | 9.62 | 9.62 | -1.43% | 8,654,600 |
| Feb 3, 2026 | 9.68 | 9.80 | 9.60 | 9.76 | 9.76 | 1.67% | 8,333,180 |
| Feb 2, 2026 | 9.73 | 10.08 | 9.60 | 9.60 | 9.60 | -2.54% | 11,613,500 |
| Jan 30, 2026 | 9.87 | 10.04 | 9.72 | 9.85 | 9.85 | -1.50% | 11,911,600 |
| 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 |