Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China · Delayed Price · Currency is CNY 8.27
-0.31 (-3.61%)
Jul 24, 2026, 3:04 PM CST
SHE:300210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.45 | 8.55 | 8.25 | 8.27 | 8.27 | -3.61% | 5,733,600 |
| Jul 23, 2026 | 8.39 | 8.66 | 8.36 | 8.58 | 8.58 | 0.94% | 6,695,800 |
| Jul 22, 2026 | 8.29 | 8.53 | 8.20 | 8.50 | 8.50 | 2.16% | 7,619,804 |
| Jul 21, 2026 | 8.15 | 8.32 | 7.74 | 8.32 | 8.32 | 2.09% | 11,243,284 |
| Jul 20, 2026 | 8.55 | 8.66 | 8.02 | 8.15 | 8.15 | -4.12% | 10,820,800 |
| Jul 17, 2026 | 8.70 | 8.92 | 8.34 | 8.50 | 8.50 | -2.07% | 12,258,807 |
| Jul 16, 2026 | 8.27 | 9.02 | 8.26 | 8.68 | 8.68 | 3.70% | 14,151,200 |
| Jul 15, 2026 | 8.13 | 8.72 | 8.11 | 8.37 | 8.37 | 1.70% | 8,974,600 |
| Jul 14, 2026 | 8.13 | 8.28 | 8.06 | 8.23 | 8.23 | 1.11% | 7,156,600 |
| Jul 13, 2026 | 8.71 | 8.75 | 8.12 | 8.14 | 8.14 | -7.29% | 15,302,060 |
| Jul 10, 2026 | 8.40 | 8.94 | 8.29 | 8.78 | 8.78 | 3.91% | 14,795,900 |
| Jul 9, 2026 | 8.41 | 8.48 | 8.17 | 8.45 | 8.45 | - | 9,763,942 |
| Jul 8, 2026 | 8.49 | 8.64 | 8.18 | 8.45 | 8.45 | 0.12% | 10,490,942 |
| Jul 7, 2026 | 8.33 | 8.75 | 8.28 | 8.44 | 8.44 | 0.60% | 10,014,720 |
| Jul 6, 2026 | 8.82 | 8.97 | 8.32 | 8.39 | 8.39 | -5.73% | 14,510,816 |
| Jul 3, 2026 | 8.65 | 9.04 | 8.56 | 8.90 | 8.90 | 3.01% | 12,317,200 |
| Jul 2, 2026 | 8.68 | 8.98 | 8.53 | 8.64 | 8.64 | -1.93% | 12,606,400 |
| Jul 1, 2026 | 8.44 | 8.91 | 8.38 | 8.81 | 8.81 | 3.89% | 13,929,360 |
| Jun 30, 2026 | 8.68 | 8.75 | 8.40 | 8.48 | 8.48 | -2.86% | 14,494,516 |
| Jun 29, 2026 | 8.72 | 8.92 | 8.44 | 8.73 | 8.73 | -1.47% | 13,409,700 |
| Jun 26, 2026 | 8.79 | 9.05 | 8.56 | 8.86 | 8.86 | 0.23% | 14,587,966 |
| Jun 25, 2026 | 9.30 | 9.30 | 8.79 | 8.84 | 8.84 | -4.43% | 15,423,055 |
| Jun 24, 2026 | 9.46 | 9.56 | 9.06 | 9.25 | 9.25 | -2.94% | 15,897,560 |
| Jun 23, 2026 | 9.30 | 9.97 | 9.26 | 9.53 | 9.53 | 1.82% | 18,601,120 |
| Jun 22, 2026 | 9.49 | 9.63 | 9.04 | 9.36 | 9.36 | -1.27% | 16,488,873 |
| Jun 18, 2026 | 9.70 | 9.70 | 9.37 | 9.48 | 9.48 | -1.76% | 12,590,400 |
| Jun 17, 2026 | 9.50 | 9.84 | 9.34 | 9.65 | 9.65 | 0.84% | 14,713,680 |
| Jun 16, 2026 | 9.67 | 9.68 | 9.38 | 9.57 | 9.57 | -1.54% | 13,689,100 |
| Jun 15, 2026 | 9.71 | 9.86 | 9.60 | 9.72 | 9.72 | -0.41% | 13,322,280 |
| Jun 12, 2026 | 9.70 | 10.19 | 9.54 | 9.76 | 9.76 | 2.20% | 17,727,200 |
| Jun 11, 2026 | 9.66 | 9.77 | 9.42 | 9.55 | 9.55 | -2.35% | 12,903,200 |
| Jun 10, 2026 | 10.09 | 10.28 | 9.63 | 9.78 | 9.78 | -3.36% | 16,157,002 |
| Jun 9, 2026 | 10.20 | 10.37 | 9.97 | 10.12 | 10.12 | 0.60% | 13,386,300 |
| Jun 8, 2026 | 10.13 | 10.39 | 9.97 | 10.06 | 10.06 | -4.19% | 15,866,600 |
| Jun 5, 2026 | 10.60 | 10.81 | 10.26 | 10.50 | 10.50 | -1.32% | 19,019,500 |
| Jun 4, 2026 | 10.82 | 11.03 | 10.60 | 10.64 | 10.64 | -2.56% | 14,907,400 |
| Jun 3, 2026 | 11.05 | 11.32 | 10.78 | 10.92 | 10.92 | -1.53% | 17,965,000 |
| Jun 2, 2026 | 11.53 | 11.62 | 11.03 | 11.09 | 11.09 | -4.40% | 20,843,813 |
| Jun 1, 2026 | 11.26 | 11.99 | 11.26 | 11.60 | 11.60 | 2.11% | 25,560,480 |
| May 29, 2026 | 11.56 | 11.87 | 11.28 | 11.36 | 11.36 | -2.15% | 23,365,000 |
| May 28, 2026 | 10.96 | 11.94 | 10.90 | 11.61 | 11.61 | 5.26% | 38,330,900 |
| May 27, 2026 | 10.68 | 11.57 | 10.38 | 11.03 | 11.03 | 2.41% | 39,570,140 |
| May 26, 2026 | 11.24 | 11.25 | 10.67 | 10.77 | 10.77 | -4.27% | 23,628,390 |
| May 25, 2026 | 12.00 | 12.03 | 11.13 | 11.25 | 11.25 | -6.87% | 34,941,351 |
| May 22, 2026 | 12.08 | 12.29 | 11.77 | 12.08 | 12.08 | 1.60% | 27,983,578 |
| May 21, 2026 | 12.35 | 12.54 | 11.77 | 11.89 | 11.89 | -4.57% | 36,180,100 |
| May 20, 2026 | 12.01 | 12.55 | 11.86 | 12.46 | 12.46 | 3.83% | 50,435,827 |
| May 19, 2026 | 11.39 | 12.42 | 11.31 | 12.00 | 12.00 | 4.35% | 56,414,080 |
| May 18, 2026 | 11.46 | 11.88 | 10.99 | 11.50 | 11.50 | 2.22% | 41,103,123 |
| May 15, 2026 | 11.90 | 12.12 | 11.12 | 11.25 | 11.25 | -6.41% | 54,331,836 |