Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China · Delayed Price · Currency is CNY 8.10
-0.16 (-1.94%)
Sep 4, 2026, 3:04 PM CST
SHE:300210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.26 | 8.33 | 8.03 | 8.10 | - | -1.94% | 8,049,200 |
| 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 |
| Aug 6, 2026 | 9.02 | 9.23 | 8.89 | 8.97 | 8.97 | -1.64% | 9,409,600 |
| Aug 5, 2026 | 9.00 | 9.15 | 8.96 | 9.12 | 9.12 | 1.22% | 9,836,562 |
| Aug 4, 2026 | 8.85 | 9.28 | 8.82 | 9.01 | 9.01 | 1.81% | 13,581,900 |
| Aug 3, 2026 | 8.77 | 8.88 | 8.69 | 8.85 | 8.85 | 1.14% | 8,219,038 |
| Jul 31, 2026 | 8.48 | 8.85 | 8.45 | 8.75 | 8.75 | 4.92% | 13,462,050 |
| Jul 30, 2026 | 8.62 | 8.79 | 8.26 | 8.34 | 8.34 | -3.25% | 13,665,960 |
| Jul 29, 2026 | 8.53 | 8.65 | 8.43 | 8.62 | 8.62 | 0.35% | 9,473,168 |
| Jul 28, 2026 | 8.33 | 8.74 | 8.33 | 8.59 | 8.59 | 1.90% | 9,019,758 |
| Jul 27, 2026 | 8.34 | 8.45 | 8.21 | 8.43 | 8.43 | 1.93% | 6,148,558 |
| 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 |