Skip to main content
logo
Liaoning Fu-An Heavy Industry Co.,Ltd (SHA:603315)
China flag China · Delayed Price · Currency is CNY
15.75
-0.63 (-3.85%)
At close: Jan 28, 2026

SHA:603315 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202616.2016.3115.6315.70--4.15%9,511,300
Jan 27, 202615.9216.4915.3816.3816.381.36%15,685,000
Jan 26, 202615.7516.9215.7516.1616.162.67%19,843,300
Jan 23, 202615.6315.9815.5515.7415.740.25%10,681,096
Jan 22, 202615.3415.9515.3415.7015.702.21%14,652,390
Jan 21, 202615.0015.5414.8515.3615.361.39%11,762,200
Jan 20, 202615.1415.3014.8015.1515.15-0.13%9,823,700
Jan 19, 202614.8215.3014.6015.1715.173.48%14,371,080
Jan 16, 202614.6915.1014.4814.6614.66-0.14%8,102,800
Jan 15, 202614.8314.9214.5114.6814.68-1.81%9,704,600
Jan 14, 202615.1115.3014.7214.9514.95-1.06%13,096,300
Jan 13, 202615.4515.5815.0815.1115.11-2.07%11,035,100
Jan 12, 202615.4815.7515.3115.4315.43-12,505,300
Jan 9, 202615.8816.2515.2815.4315.43-2.22%14,769,500
Jan 8, 202615.0015.9514.9915.7815.784.99%16,643,000
Jan 7, 202615.0715.3515.0115.0315.03-0.92%7,732,800
Jan 6, 202615.0015.2014.8015.1715.171.27%10,619,700
Jan 5, 202615.4315.6914.9414.9814.98-3.54%15,074,100
Dec 31, 202515.7015.7015.3415.5315.53-1.83%8,457,400
Dec 30, 202515.6015.9815.3115.8215.821.35%9,499,300
Dec 29, 202516.0016.1515.4515.6115.61-3.16%13,495,500
Dec 26, 202515.1316.3814.8916.1216.123.67%22,232,300
Dec 25, 202515.3015.7215.2315.5515.550.84%11,201,800
Dec 24, 202515.3815.7815.2415.4215.420.19%11,212,100
Dec 23, 202514.9515.6014.9515.3915.392.40%14,972,900
Dec 22, 202515.1615.2114.6915.0315.030.87%10,370,400
Dec 19, 202514.6815.3314.6014.9014.902.76%15,347,300
Dec 18, 202514.3114.6414.0114.5014.50-0.68%9,787,096
Dec 17, 202514.1814.6614.1014.6014.602.24%13,155,300
Dec 16, 202514.9715.0414.1914.2814.28-5.24%17,802,600
Dec 15, 202515.3015.6014.6215.0715.07-4.56%34,782,890
Dec 12, 202514.5916.0914.3015.7915.797.93%39,524,900
Dec 11, 202515.1615.9914.6114.6314.63-2.14%13,296,400
Dec 10, 202514.9515.1714.7014.9514.95-0.53%8,095,000
Dec 9, 202515.3815.5714.9315.0315.03-2.66%11,026,600
Dec 8, 202514.4015.4814.4015.4415.447.15%15,096,800
Dec 5, 202514.0014.6513.7714.4114.412.86%14,597,200
Dec 4, 202514.0014.5313.9714.0114.01-7,441,000
Dec 3, 202514.8214.9213.9514.0114.01-5.97%10,623,000
Dec 2, 202514.8015.1314.5614.9014.901.43%8,495,599
Dec 1, 202515.1215.1514.6814.6914.69-3.04%9,157,300
Nov 28, 202515.1315.2714.7815.1515.150.66%15,236,900
Nov 27, 202514.1915.4914.0315.0515.056.89%25,714,700
Nov 26, 202514.3514.6814.0614.0814.08-1.12%7,005,600
Nov 25, 202514.2014.7314.2014.2414.241.42%6,194,400
Nov 24, 202514.2114.4913.7714.0414.04-1.40%5,572,500
Nov 21, 202514.7014.9714.2314.2414.24-4.43%6,381,262
Nov 20, 202515.0215.2614.7814.9014.90-0.33%6,594,400
Nov 19, 202515.4015.4214.6714.9514.95-2.92%8,844,362
Nov 18, 202515.5815.9915.2915.4015.40-1.85%11,596,500