Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China · Delayed Price · Currency is CNY 11.25
-0.77 (-6.41%)
May 15, 2026, 3:04 PM CST
SHE:300210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.90 | 12.12 | 11.12 | 11.25 | 11.25 | -6.41% | 54,331,836 |
| May 14, 2026 | 11.71 | 12.42 | 11.61 | 12.02 | 12.02 | -0.25% | 90,769,408 |
| May 13, 2026 | 10.04 | 12.05 | 9.96 | 12.05 | 12.05 | 20.02% | 105,308,800 |
| May 12, 2026 | 10.20 | 10.28 | 9.97 | 10.04 | 10.04 | -2.43% | 12,190,582 |
| May 11, 2026 | 10.31 | 10.70 | 10.19 | 10.29 | 10.29 | 1.68% | 18,567,100 |
| May 8, 2026 | 10.30 | 10.44 | 10.03 | 10.12 | 10.12 | -2.60% | 19,800,158 |
| May 7, 2026 | 10.30 | 10.60 | 10.27 | 10.39 | 10.39 | - | 19,014,691 |
| May 6, 2026 | 11.00 | 11.20 | 10.30 | 10.39 | 10.39 | -3.80% | 36,903,908 |
| Apr 30, 2026 | 9.79 | 10.95 | 9.70 | 10.80 | 10.80 | 11.00% | 41,155,700 |
| Apr 29, 2026 | 9.46 | 10.06 | 9.30 | 9.73 | 9.73 | 5.53% | 20,810,720 |
| Apr 28, 2026 | 9.10 | 9.23 | 8.94 | 9.22 | 9.22 | 1.77% | 8,692,900 |
| Apr 27, 2026 | 9.02 | 9.08 | 8.92 | 9.06 | 9.06 | 0.22% | 5,784,200 |
| Apr 24, 2026 | 9.09 | 9.15 | 8.92 | 9.04 | 9.04 | -0.77% | 7,757,400 |
| Apr 23, 2026 | 9.20 | 9.34 | 9.00 | 9.11 | 9.11 | -3.50% | 14,234,229 |
| Apr 22, 2026 | 9.51 | 9.60 | 9.40 | 9.44 | 9.44 | -0.74% | 8,158,600 |
| Apr 21, 2026 | 9.55 | 9.66 | 9.42 | 9.51 | 9.51 | 0.11% | 8,444,258 |
| Apr 20, 2026 | 9.50 | 9.65 | 9.45 | 9.50 | 9.50 | -0.84% | 9,529,400 |
| Apr 17, 2026 | 9.59 | 9.85 | 9.54 | 9.58 | 9.58 | -1.44% | 13,737,518 |
| Apr 16, 2026 | 9.24 | 9.85 | 9.07 | 9.72 | 9.72 | 4.52% | 24,005,678 |
| Apr 15, 2026 | 9.06 | 9.31 | 8.96 | 9.30 | 9.30 | 2.54% | 10,842,640 |
| Apr 14, 2026 | 9.14 | 9.21 | 8.99 | 9.07 | 9.07 | 0.44% | 7,821,958 |
| Apr 13, 2026 | 9.09 | 9.19 | 8.96 | 9.03 | 9.03 | -2.06% | 7,311,000 |
| Apr 10, 2026 | 9.34 | 9.37 | 9.18 | 9.22 | 9.22 | -1.71% | 10,781,740 |
| Apr 9, 2026 | 9.19 | 9.56 | 9.10 | 9.38 | 9.38 | 1.85% | 16,794,800 |
| Apr 8, 2026 | 8.98 | 9.23 | 8.98 | 9.21 | 9.21 | 2.45% | 12,700,300 |
| Apr 7, 2026 | 9.11 | 9.26 | 8.90 | 8.99 | 8.99 | -2.07% | 12,087,460 |
| Apr 3, 2026 | 8.37 | 9.71 | 8.25 | 9.18 | 9.18 | 10.60% | 24,506,540 |
| Apr 2, 2026 | 8.56 | 8.56 | 8.26 | 8.30 | 8.30 | -3.04% | 5,424,900 |
| Apr 1, 2026 | 8.56 | 8.63 | 8.48 | 8.56 | 8.56 | 2.03% | 5,165,420 |
| Mar 31, 2026 | 8.53 | 8.62 | 8.35 | 8.39 | 8.39 | -1.53% | 4,801,600 |
| Mar 30, 2026 | 8.37 | 8.58 | 8.37 | 8.52 | 8.52 | 0.12% | 5,599,800 |
| Mar 27, 2026 | 8.36 | 8.79 | 8.32 | 8.51 | 8.51 | 1.31% | 9,423,400 |
| Mar 26, 2026 | 8.55 | 8.65 | 8.35 | 8.40 | 8.40 | -1.75% | 5,451,480 |
| Mar 25, 2026 | 8.32 | 8.62 | 8.30 | 8.55 | 8.55 | 3.51% | 6,186,600 |
| Mar 24, 2026 | 8.30 | 8.34 | 8.04 | 8.26 | 8.26 | 1.98% | 5,312,515 |
| Mar 23, 2026 | 8.32 | 8.46 | 8.01 | 8.10 | 8.10 | -5.48% | 10,009,200 |
| Mar 20, 2026 | 9.00 | 9.04 | 8.55 | 8.57 | 8.57 | -4.35% | 9,298,200 |
| Mar 19, 2026 | 8.97 | 9.22 | 8.91 | 8.96 | 8.96 | -1.21% | 8,471,860 |
| Mar 18, 2026 | 8.85 | 9.09 | 8.84 | 9.07 | 9.07 | 2.95% | 5,647,300 |
| Mar 17, 2026 | 9.12 | 9.16 | 8.81 | 8.81 | 8.81 | -2.97% | 7,052,900 |
| Mar 16, 2026 | 9.00 | 9.10 | 8.92 | 9.08 | 9.08 | 1.00% | 4,486,860 |
| 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 |