Anshan Senyuan Road and Bridge Co., Ltd. Class A 300210
SZSE · China · Producer Manufacturing
CNY 6.99-0.04 (-0.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.99 | -0.57% | CNY 7.03 | CNY 7.13 | CNY 6.96 | 3.37M |
| 2026-09-29 | CNY 7.03 | +1.30% | CNY 6.97 | CNY 7.08 | CNY 6.94 | 4.09M |
| 2026-09-28 | CNY 6.94 | -2.66% | CNY 7.13 | CNY 7.17 | CNY 6.90 | 5.42M |
| 2026-09-24 | CNY 7.13 | -0.83% | CNY 7.19 | CNY 7.37 | CNY 7.10 | 7.35M |
| 2026-09-23 | CNY 7.19 | -2.71% | CNY 7.37 | CNY 7.40 | CNY 7.18 | 7.37M |
| 2026-09-22 | CNY 7.39 | +0.41% | CNY 7.34 | CNY 7.55 | CNY 7.34 | 5.67M |
| 2026-09-21 | CNY 7.36 | -0.81% | CNY 7.36 | CNY 7.44 | CNY 7.30 | 5.73M |
| 2026-09-18 | CNY 7.42 | +0.68% | CNY 7.38 | CNY 7.51 | CNY 7.32 | 6.86M |
| 2026-09-17 | CNY 7.37 | +2.65% | CNY 7.14 | CNY 7.58 | CNY 7.06 | 12.13M |
| 2026-09-16 | CNY 7.18 | -0.14% | CNY 7.19 | CNY 7.35 | CNY 7.12 | 6.54M |
| 2026-09-15 | CNY 7.19 | -1.24% | CNY 7.22 | CNY 7.39 | CNY 7.17 | 5.22M |
| 2026-09-14 | CNY 7.28 | -1.89% | CNY 7.50 | CNY 7.56 | CNY 7.25 | 6.28M |
| 2026-09-11 | CNY 7.42 | -4.13% | CNY 7.70 | CNY 7.70 | CNY 7.35 | 9.50M |
| 2026-09-10 | CNY 7.74 | -3.37% | CNY 8.00 | CNY 8.00 | CNY 7.74 | 7.48M |
| 2026-09-09 | CNY 8.01 | -1.96% | CNY 8.14 | CNY 8.20 | CNY 8.00 | 5.27M |
| 2026-09-08 | CNY 8.17 | +0.74% | CNY 8.08 | CNY 8.27 | CNY 8.08 | 4.88M |
| 2026-09-07 | CNY 8.11 | +0.12% | CNY 8.05 | CNY 8.18 | CNY 8.00 | 5.62M |
| 2026-09-04 | CNY 8.10 | -1.94% | CNY 8.28 | CNY 8.33 | CNY 8.03 | 7.99M |
| 2026-09-03 | CNY 8.26 | +1.23% | CNY 8.24 | CNY 8.30 | CNY 7.98 | 12.90M |
| 2026-09-02 | CNY 8.16 | -1.92% | CNY 8.26 | CNY 8.30 | CNY 8.10 | 4.70M |
| 2026-09-01 | CNY 8.32 | +1.46% | CNY 8.16 | CNY 8.35 | CNY 8.15 | 6.37M |
| 2026-08-31 | CNY 8.20 | -2.61% | CNY 7.95 | CNY 8.22 | CNY 7.81 | 11.16M |
| 2026-08-28 | CNY 8.42 | +2.06% | CNY 8.24 | CNY 8.59 | CNY 8.20 | 9.41M |
| 2026-08-27 | CNY 8.25 | +0.73% | CNY 8.19 | CNY 8.25 | CNY 8.13 | 3.83M |
| 2026-08-26 | CNY 8.19 | -1.33% | CNY 8.28 | CNY 8.33 | CNY 8.16 | 4.64M |
| 2026-08-25 | CNY 8.30 | +1.72% | CNY 8.09 | CNY 8.32 | CNY 8.02 | 5.76M |
| 2026-08-24 | CNY 8.16 | -4.45% | CNY 8.45 | CNY 8.52 | CNY 8.11 | 7.50M |
| 2026-08-21 | CNY 8.54 | +2.89% | CNY 8.20 | CNY 8.64 | CNY 8.20 | 7.98M |
| 2026-08-20 | CNY 8.30 | 0.00% | CNY 8.41 | CNY 8.42 | CNY 8.24 | 5.26M |
| 2026-08-19 | CNY 8.30 | -6.43% | CNY 8.72 | CNY 8.72 | CNY 8.25 | 11.15M |
| 2026-08-18 | CNY 8.87 | +0.57% | CNY 8.84 | CNY 8.95 | CNY 8.69 | 7.84M |
| 2026-08-17 | CNY 8.82 | -0.23% | CNY 8.78 | CNY 8.84 | CNY 8.65 | 6.78M |
| 2026-08-14 | CNY 8.84 | +1.84% | CNY 8.69 | CNY 8.88 | CNY 8.59 | 7.52M |
| 2026-08-13 | CNY 8.68 | -3.45% | CNY 9.06 | CNY 9.08 | CNY 8.68 | 9.83M |
| 2026-08-12 | CNY 8.99 | +1.93% | CNY 8.81 | CNY 9.03 | CNY 8.79 | 7.97M |
| 2026-08-11 | CNY 8.82 | -1.23% | CNY 8.85 | CNY 8.88 | CNY 8.71 | 7.64M |
| 2026-08-10 | CNY 8.93 | +0.45% | CNY 8.81 | CNY 8.93 | CNY 8.73 | 6.43M |
| 2026-08-07 | CNY 8.89 | -0.89% | CNY 8.94 | CNY 8.97 | CNY 8.74 | 7.55M |
| 2026-08-06 | CNY 8.97 | -1.64% | CNY 9.02 | CNY 9.23 | CNY 8.89 | 9.41M |
| 2026-08-05 | CNY 9.12 | +1.22% | CNY 9.00 | CNY 9.15 | CNY 8.96 | 9.84M |
| 2026-08-04 | CNY 9.01 | +1.81% | CNY 8.85 | CNY 9.28 | CNY 8.82 | 13.58M |
| 2026-08-03 | CNY 8.85 | +1.14% | CNY 8.77 | CNY 8.88 | CNY 8.69 | 8.22M |
| 2026-07-31 | CNY 8.75 | +4.92% | CNY 8.48 | CNY 8.85 | CNY 8.45 | 13.45M |
| 2026-07-30 | CNY 8.34 | -3.25% | CNY 8.62 | CNY 8.79 | CNY 8.26 | 13.67M |
| 2026-07-29 | CNY 8.62 | +0.35% | CNY 8.53 | CNY 8.65 | CNY 8.43 | 9.47M |
| 2026-07-28 | CNY 8.59 | +1.90% | CNY 8.33 | CNY 8.74 | CNY 8.33 | 9.02M |
| 2026-07-27 | CNY 8.43 | +1.93% | CNY 8.34 | CNY 8.45 | CNY 8.21 | 6.15M |
| 2026-07-24 | CNY 8.27 | -3.61% | CNY 8.45 | CNY 8.55 | CNY 8.25 | 5.73M |
| 2026-07-23 | CNY 8.58 | +0.94% | CNY 8.39 | CNY 8.66 | CNY 8.36 | 6.70M |
| 2026-07-22 | CNY 8.50 | +2.16% | CNY 8.29 | CNY 8.53 | CNY 8.20 | 7.62M |
| 2026-07-21 | CNY 8.32 | +2.09% | CNY 8.15 | CNY 8.32 | CNY 7.74 | 11.24M |
| 2026-07-20 | CNY 8.15 | -4.12% | CNY 8.55 | CNY 8.66 | CNY 8.02 | 10.82M |
| 2026-07-17 | CNY 8.50 | -2.07% | CNY 8.70 | CNY 8.92 | CNY 8.34 | 12.26M |
| 2026-07-16 | CNY 8.68 | +3.70% | CNY 8.27 | CNY 9.02 | CNY 8.26 | 14.15M |
| 2026-07-15 | CNY 8.37 | +1.70% | CNY 8.13 | CNY 8.72 | CNY 8.11 | 8.97M |
| 2026-07-14 | CNY 8.23 | +1.11% | CNY 8.13 | CNY 8.28 | CNY 8.06 | 7.16M |
| 2026-07-13 | CNY 8.14 | -7.29% | CNY 8.71 | CNY 8.75 | CNY 8.12 | 15.30M |
| 2026-07-10 | CNY 8.78 | +3.91% | CNY 8.40 | CNY 8.94 | CNY 8.29 | 14.80M |
| 2026-07-09 | CNY 8.45 | 0.00% | CNY 8.41 | CNY 8.48 | CNY 8.17 | 9.76M |
| 2026-07-08 | CNY 8.45 | +0.12% | CNY 8.49 | CNY 8.64 | CNY 8.18 | 10.49M |
| 2026-07-07 | CNY 8.44 | +0.60% | CNY 8.33 | CNY 8.75 | CNY 8.28 | 10.01M |
| 2026-07-06 | CNY 8.39 | -5.73% | CNY 8.82 | CNY 8.97 | CNY 8.32 | 14.51M |
| 2026-07-03 | CNY 8.90 | +3.01% | CNY 8.65 | CNY 9.04 | CNY 8.56 | 12.32M |
| 2026-07-02 | CNY 8.64 | -1.93% | CNY 8.68 | CNY 8.98 | CNY 8.53 | 12.61M |
| 2026-07-01 | CNY 8.81 | +3.89% | CNY 8.44 | CNY 8.91 | CNY 8.38 | 13.93M |
| 2026-06-30 | CNY 8.48 | -2.86% | CNY 8.68 | CNY 8.75 | CNY 8.40 | 14.49M |
| 2026-06-29 | CNY 8.73 | -1.47% | CNY 8.72 | CNY 8.92 | CNY 8.44 | 13.41M |
| 2026-06-26 | CNY 8.86 | +0.23% | CNY 8.79 | CNY 9.05 | CNY 8.56 | 14.59M |
| 2026-06-25 | CNY 8.84 | -4.43% | CNY 9.30 | CNY 9.30 | CNY 8.79 | 15.42M |
| 2026-06-24 | CNY 9.25 | -2.94% | CNY 9.46 | CNY 9.56 | CNY 9.06 | 15.90M |
| 2026-06-23 | CNY 9.53 | +1.82% | CNY 9.30 | CNY 9.97 | CNY 9.26 | 18.60M |
| 2026-06-22 | CNY 9.36 | -1.27% | CNY 9.49 | CNY 9.63 | CNY 9.04 | 16.49M |
| 2026-06-18 | CNY 9.48 | -1.76% | CNY 9.70 | CNY 9.70 | CNY 9.37 | 12.59M |
| 2026-06-17 | CNY 9.65 | +0.84% | CNY 9.50 | CNY 9.84 | CNY 9.34 | 14.71M |
| 2026-06-16 | CNY 9.57 | -1.54% | CNY 9.67 | CNY 9.68 | CNY 9.38 | 13.69M |
| 2026-06-15 | CNY 9.72 | -0.41% | CNY 9.71 | CNY 9.86 | CNY 9.60 | 13.32M |
| 2026-06-12 | CNY 9.76 | +2.20% | CNY 9.70 | CNY 10.19 | CNY 9.54 | 17.73M |
| 2026-06-11 | CNY 9.55 | -2.35% | CNY 9.66 | CNY 9.77 | CNY 9.42 | 12.90M |
| 2026-06-10 | CNY 9.78 | -3.36% | CNY 10.09 | CNY 10.28 | CNY 9.63 | 16.16M |
| 2026-06-09 | CNY 10.12 | +0.60% | CNY 10.20 | CNY 10.37 | CNY 9.97 | 13.39M |
| 2026-06-08 | CNY 10.06 | -4.19% | CNY 10.13 | CNY 10.39 | CNY 9.97 | 15.87M |
| 2026-06-05 | CNY 10.50 | -1.32% | CNY 10.60 | CNY 10.81 | CNY 10.26 | 19.02M |
| 2026-06-04 | CNY 10.64 | -2.56% | CNY 10.82 | CNY 11.03 | CNY 10.60 | 14.91M |
| 2026-06-03 | CNY 10.92 | -1.53% | CNY 11.05 | CNY 11.32 | CNY 10.78 | 17.96M |
| 2026-06-02 | CNY 11.09 | -4.40% | CNY 11.53 | CNY 11.62 | CNY 11.03 | 20.83M |
| 2026-06-01 | CNY 11.60 | +2.11% | CNY 11.26 | CNY 11.99 | CNY 11.26 | 25.56M |
| 2026-05-29 | CNY 11.36 | -2.15% | CNY 11.56 | CNY 11.87 | CNY 11.28 | 23.36M |
| 2026-05-28 | CNY 11.61 | +5.26% | CNY 10.96 | CNY 11.94 | CNY 10.90 | 38.33M |
| 2026-05-27 | CNY 11.03 | +2.41% | CNY 10.68 | CNY 11.57 | CNY 10.38 | 39.57M |
| 2026-05-26 | CNY 10.77 | -4.27% | CNY 11.24 | CNY 11.25 | CNY 10.67 | 23.63M |