Anhui Transport Consulting & Design Institute Co.,Ltd. (SHA:603357)
China · Delayed Price · Currency is CNY 8.11
-0.30 (-3.57%)
Mar 20, 2026, 3:00 PM CST
SHA:603357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.43 | 8.46 | 8.10 | 8.11 | 8.11 | -3.57% | 12,905,370 |
| Mar 19, 2026 | 8.48 | 8.57 | 8.38 | 8.41 | 8.41 | -1.87% | 15,694,210 |
| Mar 18, 2026 | 8.64 | 8.88 | 8.51 | 8.57 | 8.57 | -1.72% | 29,770,630 |
| Mar 17, 2026 | 8.40 | 8.77 | 8.37 | 8.72 | 8.72 | 4.06% | 24,324,290 |
| Mar 16, 2026 | 8.38 | 8.39 | 8.27 | 8.38 | 8.38 | 0.36% | 4,557,328 |
| Mar 13, 2026 | 8.39 | 8.44 | 8.33 | 8.35 | 8.35 | -0.24% | 4,424,140 |
| Mar 12, 2026 | 8.40 | 8.42 | 8.35 | 8.37 | 8.37 | -0.36% | 3,677,124 |
| Mar 11, 2026 | 8.41 | 8.42 | 8.37 | 8.40 | 8.40 | 0.12% | 3,589,220 |
| Mar 10, 2026 | 8.36 | 8.41 | 8.33 | 8.39 | 8.39 | 0.96% | 4,774,496 |
| Mar 9, 2026 | 8.29 | 8.36 | 8.26 | 8.31 | 8.31 | -0.24% | 4,483,368 |
| Mar 6, 2026 | 8.16 | 8.35 | 8.13 | 8.33 | 8.33 | 2.08% | 5,784,947 |
| Mar 5, 2026 | 8.13 | 8.21 | 8.13 | 8.16 | 8.16 | 1.12% | 4,096,140 |
| Mar 4, 2026 | 8.14 | 8.20 | 8.00 | 8.07 | 8.07 | -1.71% | 7,877,040 |
| Mar 3, 2026 | 8.30 | 8.42 | 8.18 | 8.21 | 8.21 | -1.56% | 6,519,850 |
| Mar 2, 2026 | 8.42 | 8.43 | 8.28 | 8.34 | 8.34 | -1.42% | 6,976,888 |
| Feb 27, 2026 | 8.43 | 8.47 | 8.38 | 8.46 | 8.46 | 0.59% | 4,368,671 |
| 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 |