Skip to main content
Anshan Senyuan Road and Bridge Co., Ltd (SHE:300210)
China flag China · Delayed Price · Currency is CNY
9.73
+0.51 (5.53%)
Apr 29, 2026, 3:04 PM CST

SHE:300210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.4610.069.309.739.735.53%20,810,720
Apr 28, 20269.109.238.949.229.221.77%8,692,900
Apr 27, 20269.029.088.929.069.060.22%5,784,200
Apr 24, 20269.099.158.929.049.04-0.77%7,757,400
Apr 23, 20269.209.349.009.119.11-3.50%14,234,229
Apr 22, 20269.519.609.409.449.44-0.74%8,158,600
Apr 21, 20269.559.669.429.519.510.11%8,444,258
Apr 20, 20269.509.659.459.509.50-0.84%9,529,400
Apr 17, 20269.599.859.549.589.58-1.44%13,737,518
Apr 16, 20269.249.859.079.729.724.52%24,005,678
Apr 15, 20269.069.318.969.309.302.54%10,842,640
Apr 14, 20269.149.218.999.079.070.44%7,821,958
Apr 13, 20269.099.198.969.039.03-2.06%7,311,000
Apr 10, 20269.349.379.189.229.22-1.71%10,781,740
Apr 9, 20269.199.569.109.389.381.85%16,794,800
Apr 8, 20268.989.238.989.219.212.45%12,700,300
Apr 7, 20269.119.268.908.998.99-2.07%12,087,460
Apr 3, 20268.379.718.259.189.1810.60%24,506,540
Apr 2, 20268.568.568.268.308.30-3.04%5,424,900
Apr 1, 20268.568.638.488.568.562.03%5,165,420
Mar 31, 20268.538.628.358.398.39-1.53%4,801,600
Mar 30, 20268.378.588.378.528.520.12%5,599,800
Mar 27, 20268.368.798.328.518.511.31%9,423,400
Mar 26, 20268.558.658.358.408.40-1.75%5,451,480
Mar 25, 20268.328.628.308.558.553.51%6,186,600
Mar 24, 20268.308.348.048.268.261.98%5,312,515
Mar 23, 20268.328.468.018.108.10-5.48%10,009,200
Mar 20, 20269.009.048.558.578.57-4.35%9,298,200
Mar 19, 20268.979.228.918.968.96-1.21%8,471,860
Mar 18, 20268.859.098.849.079.072.95%5,647,300
Mar 17, 20269.129.168.818.818.81-2.97%7,052,900
Mar 16, 20269.009.108.929.089.081.00%4,486,860
Mar 13, 20269.119.238.968.998.99-1.21%5,373,837
Mar 12, 20269.309.359.099.109.10-2.36%6,076,200
Mar 11, 20269.459.589.319.329.32-1.38%6,820,880
Mar 10, 20269.469.589.319.459.450.75%8,881,800
Mar 9, 20269.159.449.029.389.380.75%9,569,100
Mar 6, 20269.159.389.159.319.310.98%5,730,100
Mar 5, 20269.119.339.119.229.222.10%6,361,440
Mar 4, 20268.989.098.869.039.03-8,299,100
Mar 3, 20269.539.639.029.039.03-5.25%13,540,640
Mar 2, 20269.859.859.509.539.53-4.60%12,775,940
Feb 27, 20269.9610.089.799.999.99-0.50%11,896,960
Feb 26, 20269.7010.109.6510.0410.043.51%14,818,000
Feb 25, 20269.899.899.669.709.70-1.52%10,838,580
Feb 24, 202610.1210.159.839.859.85-1.50%8,744,000
Feb 13, 202610.0610.329.9610.0010.00-0.79%12,241,440
Feb 12, 202610.0810.209.9110.0810.082.54%11,875,400
Feb 11, 20269.9510.059.829.839.83-1.31%7,706,500
Feb 10, 20269.9010.209.799.969.960.61%14,779,450
Feb 9, 20269.959.959.729.909.901.54%10,053,200
Feb 6, 20269.589.909.559.759.751.25%10,856,300
Feb 5, 20269.539.719.489.639.630.10%8,253,400
Feb 4, 20269.709.749.529.629.62-1.43%8,654,600
Feb 3, 20269.689.809.609.769.761.67%8,333,180
Feb 2, 20269.7310.089.609.609.60-2.54%11,613,500
Jan 30, 20269.8710.049.729.859.85-1.50%11,911,600
Jan 29, 202610.1810.439.9510.0010.00-2.53%15,198,200
Jan 28, 202610.6010.7610.2510.2610.26-3.75%17,105,200
Jan 27, 202610.4510.8610.3910.6610.661.43%20,650,310
Jan 26, 202610.5010.7610.2610.5110.510.48%18,957,860
Jan 23, 202610.3210.5410.2510.4610.461.26%14,893,000
Jan 22, 202610.3410.5810.2210.3310.330.49%14,189,800
Jan 21, 202610.3510.4110.2110.2810.28-1.15%14,250,660
Jan 20, 202610.7110.8610.3110.4010.40-2.16%21,867,751
Jan 19, 202611.0011.1610.6210.6310.63-5.26%26,425,520
Jan 16, 202611.0911.6610.8511.2211.222.00%34,103,924
Jan 15, 202611.0011.4010.6811.0011.00-1.70%37,159,876
Jan 14, 202610.1811.8210.1611.1911.1910.57%65,490,240
Jan 13, 202610.2110.459.9910.1210.12-0.98%35,894,840
Jan 12, 20269.0410.408.9610.2210.2213.05%51,542,020
Jan 9, 20268.969.108.909.049.041.23%9,289,000
Jan 8, 20268.809.008.788.938.930.90%7,231,060
Jan 7, 20268.938.968.788.858.85-1.12%8,918,951
Jan 6, 20268.959.028.928.958.95-0.33%8,557,199
Jan 5, 20268.909.028.868.988.981.01%6,039,000
Dec 31, 20259.069.128.838.898.89-1.55%8,770,050
Dec 30, 20259.249.259.039.039.03-2.90%11,066,782
Dec 29, 20259.429.509.239.309.30-1.27%12,523,230
Dec 26, 20259.429.809.319.429.423.97%29,517,116
Dec 25, 20259.039.138.979.069.060.44%5,202,604
Dec 24, 20258.919.078.919.029.020.78%4,398,520
Dec 23, 20259.249.258.928.958.95-3.45%10,978,700
Dec 22, 20259.389.439.229.279.27-1.38%7,934,900
Dec 19, 20259.269.479.229.409.401.18%7,086,504
Dec 18, 20259.359.479.279.299.29-1.59%6,754,100
Dec 17, 20259.369.669.309.449.440.32%9,773,900
Dec 16, 20259.239.449.129.419.412.06%11,977,370
Dec 15, 20259.369.489.219.229.22-1.81%10,576,040
Dec 12, 20259.149.519.089.399.392.51%13,726,440
Dec 11, 20259.419.439.139.169.16-2.97%10,349,600
Dec 10, 20259.459.539.329.449.44-1.36%12,466,848
Dec 9, 20259.089.709.039.579.575.05%25,060,300
Dec 8, 20259.089.339.039.119.11-10,869,640
Dec 5, 20259.189.349.079.119.11-0.87%13,082,930
Dec 4, 20258.879.388.659.199.192.80%26,947,370
Dec 3, 20258.659.148.398.948.943.11%15,087,200
Dec 2, 20258.848.848.618.678.67-1.48%4,487,000
Dec 1, 20258.758.888.758.808.800.34%5,845,560
Nov 28, 20258.728.778.618.778.770.57%4,328,182