Anhui Transport Consulting & Design Institute Co.,Ltd. (SHA:603357)
China · Delayed Price · Currency is CNY 8.46
+0.05 (0.59%)
Feb 27, 2026, 3:00 PM CST
SHA:603357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.43 | 8.44 | 8.38 | 8.41 | - | - | 2,270,867 |
| Feb 26, 2026 | 8.42 | 8.43 | 8.37 | 8.41 | 8.41 | 0.12% | 3,340,256 |
| Feb 25, 2026 | 8.42 | 8.47 | 8.37 | 8.40 | 8.40 | -0.12% | 4,819,188 |
| Feb 24, 2026 | 8.29 | 8.41 | 8.29 | 8.41 | 8.41 | 1.69% | 5,300,223 |
| Feb 13, 2026 | 8.30 | 8.33 | 8.26 | 8.27 | 8.27 | -0.36% | 4,043,831 |
| Feb 12, 2026 | 8.39 | 8.39 | 8.29 | 8.30 | 8.30 | -1.07% | 5,493,880 |
| Feb 11, 2026 | 8.35 | 8.45 | 8.34 | 8.39 | 8.39 | 0.48% | 5,871,378 |
| Feb 10, 2026 | 8.40 | 8.41 | 8.34 | 8.35 | 8.35 | -0.48% | 4,242,388 |
| Feb 9, 2026 | 8.39 | 8.42 | 8.36 | 8.39 | 8.39 | 0.60% | 3,830,240 |
| Feb 6, 2026 | 8.42 | 8.43 | 8.34 | 8.34 | 8.34 | -0.95% | 4,733,100 |
| Feb 5, 2026 | 8.42 | 8.44 | 8.38 | 8.42 | 8.42 | -0.12% | 4,129,902 |
| Feb 4, 2026 | 8.28 | 8.44 | 8.26 | 8.43 | 8.43 | 1.69% | 6,826,721 |
| Feb 3, 2026 | 8.27 | 8.36 | 8.23 | 8.29 | 8.29 | 0.61% | 3,851,837 |
| Feb 2, 2026 | 8.35 | 8.41 | 8.23 | 8.24 | 8.24 | -1.32% | 4,670,905 |
| Jan 30, 2026 | 8.33 | 8.44 | 8.31 | 8.35 | 8.35 | 0.12% | 5,765,505 |
| Jan 29, 2026 | 8.38 | 8.38 | 8.30 | 8.34 | 8.34 | -0.12% | 4,381,235 |
| Jan 28, 2026 | 8.36 | 8.40 | 8.33 | 8.35 | 8.35 | -0.24% | 3,969,050 |
| Jan 27, 2026 | 8.40 | 8.40 | 8.26 | 8.37 | 8.37 | -0.24% | 3,825,528 |
| Jan 26, 2026 | 8.43 | 8.45 | 8.34 | 8.39 | 8.39 | -0.47% | 4,252,504 |
| Jan 23, 2026 | 8.38 | 8.43 | 8.36 | 8.43 | 8.43 | 0.48% | 4,006,005 |
| Jan 22, 2026 | 8.37 | 8.39 | 8.33 | 8.39 | 8.39 | 0.24% | 3,662,880 |
| Jan 21, 2026 | 8.33 | 8.37 | 8.29 | 8.37 | 8.37 | 0.36% | 3,584,226 |
| Jan 20, 2026 | 8.33 | 8.38 | 8.30 | 8.34 | 8.34 | 0.24% | 3,585,436 |
| Jan 19, 2026 | 8.22 | 8.32 | 8.19 | 8.32 | 8.32 | 1.22% | 3,989,092 |
| Jan 16, 2026 | 8.28 | 8.30 | 8.20 | 8.22 | 8.22 | -0.24% | 3,664,444 |
| Jan 15, 2026 | 8.29 | 8.29 | 8.21 | 8.24 | 8.24 | -0.36% | 2,970,600 |
| Jan 14, 2026 | 8.28 | 8.34 | 8.22 | 8.27 | 8.27 | -0.12% | 6,123,825 |
| Jan 13, 2026 | 8.30 | 8.37 | 8.26 | 8.28 | 8.28 | -0.24% | 6,493,892 |
| Jan 12, 2026 | 8.28 | 8.30 | 8.24 | 8.30 | 8.30 | 0.61% | 4,544,178 |
| Jan 9, 2026 | 8.23 | 8.27 | 8.20 | 8.25 | 8.25 | 0.36% | 3,365,778 |
| Jan 8, 2026 | 8.17 | 8.24 | 8.14 | 8.22 | 8.22 | 0.49% | 2,633,252 |
| Jan 7, 2026 | 8.26 | 8.27 | 8.16 | 8.18 | 8.18 | -0.97% | 3,790,848 |
| Jan 6, 2026 | 8.23 | 8.28 | 8.19 | 8.26 | 8.26 | 0.85% | 5,332,111 |
| Jan 5, 2026 | 8.15 | 8.21 | 8.12 | 8.19 | 8.19 | 0.49% | 4,015,560 |
| Dec 31, 2025 | 8.09 | 8.17 | 8.07 | 8.15 | 8.15 | 0.74% | 4,383,449 |
| Dec 30, 2025 | 8.09 | 8.12 | 8.04 | 8.09 | 8.09 | 0.25% | 2,956,208 |
| Dec 29, 2025 | 8.08 | 8.09 | 8.03 | 8.07 | 8.07 | - | 1,962,812 |
| Dec 26, 2025 | 8.11 | 8.12 | 8.06 | 8.07 | 8.07 | -0.49% | 2,972,720 |
| Dec 25, 2025 | 8.10 | 8.14 | 8.08 | 8.11 | 8.11 | 0.12% | 2,100,629 |
| Dec 24, 2025 | 8.05 | 8.11 | 8.01 | 8.10 | 8.10 | 0.75% | 3,492,049 |
| Dec 23, 2025 | 8.05 | 8.08 | 8.01 | 8.04 | 8.04 | -0.12% | 2,560,908 |
| Dec 22, 2025 | 8.07 | 8.09 | 8.05 | 8.05 | 8.05 | -0.25% | 2,770,208 |
| Dec 19, 2025 | 8.01 | 8.07 | 7.98 | 8.07 | 8.07 | 1.00% | 3,239,074 |
| Dec 18, 2025 | 7.90 | 8.01 | 7.88 | 7.99 | 7.99 | 0.63% | 3,212,828 |
| Dec 17, 2025 | 7.91 | 7.95 | 7.84 | 7.94 | 7.94 | 0.25% | 3,643,598 |
| Dec 16, 2025 | 8.01 | 8.02 | 7.91 | 7.92 | 7.92 | -0.88% | 3,115,796 |
| Dec 15, 2025 | 7.99 | 8.01 | 7.92 | 7.99 | 7.99 | -0.12% | 4,927,032 |
| Dec 12, 2025 | 8.10 | 8.13 | 7.99 | 8.00 | 8.00 | -1.23% | 5,923,322 |
| Dec 11, 2025 | 8.23 | 8.23 | 8.07 | 8.10 | 8.10 | -1.58% | 4,252,496 |
| Dec 10, 2025 | 8.25 | 8.25 | 8.18 | 8.23 | 8.23 | -0.12% | 3,346,236 |