Liaoning Fu-An Heavy Industry Co.,Ltd (SHA:603315)
China · Delayed Price · Currency is CNY 9.35
+0.06 (0.65%)
Nov 11, 2026, 3:00 PM CST
SHA:603315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.26 | 9.40 | 9.19 | 9.35 | 9.35 | 0.65% | 4,040,500 |
| Nov 10, 2026 | 9.22 | 9.32 | 9.20 | 9.29 | 9.29 | 2.31% | 4,411,300 |
| Nov 9, 2026 | 9.30 | 9.33 | 9.06 | 9.08 | 9.08 | -0.66% | 5,053,100 |
| Nov 6, 2026 | 9.11 | 9.24 | 9.04 | 9.14 | 9.14 | -1.72% | 5,183,700 |
| Nov 5, 2026 | 9.00 | 9.32 | 8.96 | 9.30 | 9.30 | 2.99% | 5,447,000 |
| Nov 4, 2026 | 8.85 | 9.06 | 8.70 | 9.03 | 9.03 | 1.80% | 5,681,000 |
| Nov 3, 2026 | 8.91 | 9.12 | 8.81 | 8.87 | 8.87 | -1.00% | 4,749,351 |
| Nov 2, 2026 | 8.72 | 9.00 | 8.55 | 8.96 | 8.96 | 3.34% | 8,960,800 |
| Oct 30, 2026 | 9.05 | 9.10 | 8.66 | 8.67 | 8.67 | -3.99% | 8,369,474 |
| Oct 29, 2026 | 9.35 | 9.36 | 9.02 | 9.03 | 9.03 | -3.32% | 4,305,900 |
| Oct 28, 2026 | 9.29 | 9.44 | 9.15 | 9.34 | 9.34 | 2.08% | 4,589,500 |
| Oct 27, 2026 | 9.59 | 9.60 | 9.15 | 9.15 | 9.15 | -3.48% | 4,473,800 |
| Oct 26, 2026 | 9.48 | 9.67 | 9.41 | 9.48 | 9.48 | -0.63% | 5,461,799 |
| Oct 23, 2026 | 9.37 | 9.57 | 8.83 | 9.54 | 9.54 | 0.53% | 7,404,200 |
| Oct 22, 2026 | 9.56 | 9.70 | 9.48 | 9.49 | 9.49 | -1.15% | 4,325,500 |
| Oct 21, 2026 | 9.87 | 9.93 | 9.58 | 9.60 | 9.60 | -2.04% | 5,603,600 |
| Oct 20, 2026 | 9.65 | 9.90 | 9.59 | 9.80 | 9.80 | 1.45% | 3,994,100 |
| Oct 19, 2026 | 9.61 | 9.72 | 9.37 | 9.66 | 9.66 | -0.41% | 3,725,800 |
| Oct 16, 2026 | 9.76 | 9.89 | 9.60 | 9.70 | 9.70 | 1.36% | 5,181,000 |
| Oct 15, 2026 | 9.76 | 9.79 | 9.52 | 9.57 | 9.57 | -3.92% | 4,597,700 |
| Oct 14, 2026 | 10.28 | 10.29 | 9.96 | 9.96 | 9.96 | -3.02% | 3,440,500 |
| Oct 13, 2026 | 10.19 | 10.35 | 9.88 | 10.27 | 10.27 | 0.10% | 4,691,600 |
| Oct 12, 2026 | 10.35 | 10.43 | 10.22 | 10.26 | 10.26 | -0.87% | 3,163,900 |
| Oct 9, 2026 | 10.48 | 10.51 | 9.97 | 10.35 | 10.35 | -1.05% | 5,836,500 |
| Oct 8, 2026 | 10.47 | 10.71 | 10.39 | 10.46 | 10.46 | -0.10% | 4,872,000 |
| Sep 30, 2026 | 10.67 | 10.72 | 10.43 | 10.47 | 10.47 | -1.69% | 4,279,593 |
| Sep 29, 2026 | 10.69 | 10.82 | 10.56 | 10.65 | 10.65 | -0.09% | 4,324,200 |
| Sep 28, 2026 | 10.80 | 10.83 | 10.49 | 10.66 | 10.66 | -1.48% | 4,149,600 |
| Sep 24, 2026 | 10.98 | 11.09 | 10.80 | 10.82 | 10.82 | -1.99% | 4,154,101 |
| Sep 23, 2026 | 11.00 | 11.35 | 10.90 | 11.04 | 11.04 | 0.55% | 6,495,600 |
| Sep 22, 2026 | 11.05 | 11.22 | 10.96 | 10.98 | 10.98 | - | 4,409,700 |
| Sep 21, 2026 | 10.86 | 11.00 | 10.84 | 10.98 | 10.98 | 1.29% | 4,156,230 |
| Sep 18, 2026 | 10.75 | 10.88 | 10.75 | 10.84 | 10.84 | 1.40% | 4,335,300 |
| Sep 17, 2026 | 10.73 | 10.90 | 10.59 | 10.69 | 10.69 | -0.37% | 4,448,600 |
| Sep 16, 2026 | 10.62 | 11.02 | 10.48 | 10.73 | 10.73 | 1.13% | 5,407,700 |
| Sep 15, 2026 | 10.71 | 10.82 | 10.59 | 10.61 | 10.61 | -0.56% | 3,989,600 |
| Sep 14, 2026 | 10.67 | 10.83 | 10.61 | 10.67 | 10.67 | -0.37% | 4,477,000 |
| Sep 11, 2026 | 10.90 | 10.92 | 10.58 | 10.71 | 10.71 | -3.08% | 7,680,700 |
| Sep 10, 2026 | 11.38 | 11.50 | 11.05 | 11.05 | 11.05 | -4.33% | 10,243,300 |
| Sep 9, 2026 | 11.70 | 11.83 | 11.55 | 11.55 | 11.55 | -1.20% | 5,303,000 |
| Sep 8, 2026 | 11.69 | 11.72 | 11.52 | 11.69 | 11.69 | 0.52% | 4,542,900 |
| Sep 7, 2026 | 11.71 | 11.78 | 11.55 | 11.63 | 11.63 | -0.68% | 4,625,200 |
| Sep 4, 2026 | 12.19 | 12.19 | 11.63 | 11.71 | 11.71 | -2.82% | 8,480,800 |
| Sep 3, 2026 | 11.94 | 12.16 | 11.79 | 12.05 | 12.05 | 1.09% | 8,342,400 |
| Sep 2, 2026 | 11.89 | 12.01 | 11.76 | 11.92 | 11.92 | -0.58% | 7,909,900 |
| Sep 1, 2026 | 11.86 | 12.47 | 11.86 | 11.99 | 11.99 | -1.56% | 16,793,500 |
| Aug 31, 2026 | 11.49 | 12.53 | 11.48 | 12.18 | 12.18 | 6.10% | 19,762,783 |
| Aug 28, 2026 | 11.77 | 11.77 | 11.47 | 11.48 | 11.48 | -2.55% | 4,291,732 |
| Aug 27, 2026 | 11.63 | 11.87 | 11.53 | 11.78 | 11.78 | 1.12% | 3,597,300 |
| Aug 26, 2026 | 11.83 | 11.84 | 11.53 | 11.65 | 11.65 | -0.17% | 3,390,600 |