Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China · Delayed Price · Currency is CNY 6.90
+0.23 (3.45%)
Oct 23, 2026, 3:04 PM CST
SHE:300210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.95 | 6.95 | 6.46 | 6.90 | 6.90 | 3.45% | 8,836,000 |
| Oct 22, 2026 | 6.90 | 6.92 | 6.67 | 6.67 | 6.67 | -3.33% | 4,823,500 |
| Oct 21, 2026 | 6.95 | 7.06 | 6.89 | 6.90 | 6.90 | -0.58% | 4,291,800 |
| Oct 20, 2026 | 6.97 | 7.09 | 6.88 | 6.94 | 6.94 | -1.14% | 6,648,000 |
| Oct 19, 2026 | 6.85 | 7.24 | 6.69 | 7.02 | 7.02 | 3.08% | 9,038,475 |
| Oct 16, 2026 | 6.95 | 6.98 | 6.75 | 6.81 | 6.81 | -0.44% | 4,688,268 |
| Oct 15, 2026 | 6.88 | 7.05 | 6.80 | 6.84 | 6.84 | -2.29% | 6,601,486 |
| Oct 14, 2026 | 7.17 | 7.19 | 6.99 | 7.00 | 7.00 | -2.78% | 4,585,500 |
| Oct 13, 2026 | 7.07 | 7.21 | 6.91 | 7.20 | 7.20 | 1.55% | 6,779,716 |
| Oct 12, 2026 | 7.18 | 7.24 | 7.08 | 7.09 | 7.09 | -1.66% | 4,540,200 |
| Oct 9, 2026 | 7.32 | 7.41 | 6.99 | 7.21 | 7.21 | -1.50% | 9,412,146 |
| Oct 8, 2026 | 7.13 | 7.70 | 7.07 | 7.32 | 7.32 | 4.72% | 14,207,814 |
| Sep 30, 2026 | 7.03 | 7.13 | 6.96 | 6.99 | 6.99 | -0.57% | 3,375,500 |
| Sep 29, 2026 | 6.97 | 7.08 | 6.94 | 7.03 | 7.03 | 1.30% | 4,092,423 |
| Sep 28, 2026 | 7.13 | 7.17 | 6.90 | 6.94 | 6.94 | -2.66% | 5,424,446 |
| Sep 24, 2026 | 7.19 | 7.37 | 7.10 | 7.13 | 7.13 | -0.83% | 7,354,000 |
| Sep 23, 2026 | 7.37 | 7.40 | 7.18 | 7.19 | 7.19 | -2.71% | 7,365,700 |
| Sep 22, 2026 | 7.34 | 7.55 | 7.34 | 7.39 | 7.39 | 0.41% | 5,676,504 |
| Sep 21, 2026 | 7.36 | 7.44 | 7.30 | 7.36 | 7.36 | -0.81% | 5,725,200 |
| Sep 18, 2026 | 7.38 | 7.51 | 7.32 | 7.42 | 7.42 | 0.68% | 6,864,400 |
| Sep 17, 2026 | 7.14 | 7.58 | 7.06 | 7.37 | 7.37 | 2.65% | 12,126,660 |
| Sep 16, 2026 | 7.19 | 7.35 | 7.12 | 7.18 | 7.18 | -0.14% | 6,543,100 |
| Sep 15, 2026 | 7.22 | 7.39 | 7.17 | 7.19 | 7.19 | -1.24% | 5,216,180 |
| Sep 14, 2026 | 7.50 | 7.56 | 7.25 | 7.28 | 7.28 | -1.89% | 6,284,200 |
| Sep 11, 2026 | 7.70 | 7.70 | 7.35 | 7.42 | 7.42 | -4.13% | 9,498,440 |
| Sep 10, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -3.37% | 7,483,503 |
| Sep 9, 2026 | 8.14 | 8.20 | 8.00 | 8.01 | 8.01 | -1.96% | 5,279,682 |
| Sep 8, 2026 | 8.08 | 8.27 | 8.08 | 8.17 | 8.17 | 0.74% | 4,880,506 |
| Sep 7, 2026 | 8.05 | 8.18 | 8.00 | 8.11 | 8.11 | 0.12% | 5,617,200 |
| Sep 4, 2026 | 8.28 | 8.33 | 8.03 | 8.10 | 8.10 | -1.94% | 7,991,300 |
| Sep 3, 2026 | 8.24 | 8.30 | 7.98 | 8.26 | 8.26 | 1.23% | 12,899,620 |
| Sep 2, 2026 | 8.26 | 8.30 | 8.10 | 8.16 | 8.16 | -1.92% | 4,702,920 |
| Sep 1, 2026 | 8.16 | 8.35 | 8.15 | 8.32 | 8.32 | 1.46% | 6,373,200 |
| Aug 31, 2026 | 7.95 | 8.22 | 7.81 | 8.20 | 8.20 | -2.61% | 11,167,600 |
| Aug 28, 2026 | 8.24 | 8.59 | 8.20 | 8.42 | 8.42 | 2.06% | 9,412,300 |
| Aug 27, 2026 | 8.19 | 8.25 | 8.13 | 8.25 | 8.25 | 0.73% | 3,828,900 |
| Aug 26, 2026 | 8.28 | 8.33 | 8.16 | 8.19 | 8.19 | -1.33% | 4,637,100 |
| Aug 25, 2026 | 8.09 | 8.32 | 8.02 | 8.30 | 8.30 | 1.72% | 5,758,600 |
| Aug 24, 2026 | 8.45 | 8.52 | 8.11 | 8.16 | 8.16 | -4.45% | 7,500,900 |
| Aug 21, 2026 | 8.20 | 8.64 | 8.20 | 8.54 | 8.54 | 2.89% | 7,985,165 |
| Aug 20, 2026 | 8.41 | 8.42 | 8.24 | 8.30 | 8.30 | - | 5,258,200 |
| Aug 19, 2026 | 8.72 | 8.72 | 8.25 | 8.30 | 8.30 | -6.43% | 11,154,002 |
| Aug 18, 2026 | 8.84 | 8.95 | 8.69 | 8.87 | 8.87 | 0.57% | 7,840,190 |
| Aug 17, 2026 | 8.78 | 8.84 | 8.65 | 8.82 | 8.82 | -0.23% | 6,782,600 |
| Aug 14, 2026 | 8.69 | 8.88 | 8.59 | 8.84 | 8.84 | 1.84% | 7,528,700 |
| Aug 13, 2026 | 9.06 | 9.08 | 8.68 | 8.68 | 8.68 | -3.45% | 9,832,700 |
| Aug 12, 2026 | 8.81 | 9.03 | 8.79 | 8.99 | 8.99 | 1.93% | 7,966,100 |
| Aug 11, 2026 | 8.85 | 8.88 | 8.71 | 8.82 | 8.82 | -1.23% | 7,636,490 |
| Aug 10, 2026 | 8.81 | 8.93 | 8.73 | 8.93 | 8.93 | 0.45% | 6,430,380 |
| Aug 7, 2026 | 8.94 | 8.97 | 8.74 | 8.89 | 8.89 | -0.89% | 7,555,490 |