Anhui Transport Consulting & Design Institute Co.,Ltd. (SHA:603357)
China · Delayed Price · Currency is CNY 5.68
-0.14 (-2.41%)
Jul 24, 2026, 3:00 PM CST
SHA:603357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.80 | 5.83 | 5.68 | 5.68 | 5.68 | -2.41% | 2,328,465 |
| Jul 23, 2026 | 5.74 | 5.83 | 5.71 | 5.82 | 5.82 | 1.93% | 2,202,933 |
| Jul 22, 2026 | 5.80 | 5.81 | 5.69 | 5.71 | 5.71 | -1.55% | 2,976,707 |
| Jul 21, 2026 | 5.88 | 5.88 | 5.73 | 5.80 | 5.80 | -1.36% | 4,878,684 |
| Jul 20, 2026 | 5.87 | 6.03 | 5.80 | 5.88 | 5.88 | -0.34% | 4,128,256 |
| Jul 17, 2026 | 6.00 | 6.08 | 5.84 | 5.90 | 5.90 | -1.34% | 4,830,624 |
| Jul 16, 2026 | 5.92 | 6.01 | 5.86 | 5.98 | 5.98 | 0.67% | 2,945,587 |
| Jul 15, 2026 | 5.77 | 5.97 | 5.77 | 5.94 | 5.94 | 2.59% | 4,752,540 |
| Jul 14, 2026 | 5.68 | 5.82 | 5.65 | 5.79 | 5.79 | 1.58% | 4,560,325 |
| Jul 13, 2026 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | -8.51% | 10,837,113 |
| Jul 10, 2026 | 6.16 | 6.29 | 6.11 | 6.23 | 6.23 | 1.14% | 4,145,356 |
| Jul 9, 2026 | 6.22 | 6.25 | 6.13 | 6.16 | 6.16 | -1.12% | 1,894,976 |
| Jul 8, 2026 | 6.21 | 6.27 | 6.15 | 6.23 | 6.23 | 0.97% | 1,836,537 |
| Jul 7, 2026 | 6.42 | 6.43 | 6.25 | 6.30 | 6.17 | -1.87% | 2,029,988 |
| Jul 6, 2026 | 6.37 | 6.43 | 6.35 | 6.42 | 6.29 | 0.78% | 2,238,410 |
| Jul 3, 2026 | 6.24 | 6.41 | 6.24 | 6.37 | 6.24 | 2.08% | 3,327,436 |
| Jul 2, 2026 | 6.17 | 6.31 | 6.17 | 6.24 | 6.11 | 0.65% | 2,663,188 |
| Jul 1, 2026 | 6.09 | 6.25 | 6.06 | 6.20 | 6.07 | 1.97% | 2,937,837 |
| Jun 30, 2026 | 6.16 | 6.19 | 6.04 | 6.08 | 5.95 | -1.78% | 2,781,256 |
| Jun 29, 2026 | 6.22 | 6.22 | 5.99 | 6.19 | 6.06 | - | 3,469,732 |
| Jun 26, 2026 | 6.14 | 6.30 | 6.07 | 6.19 | 6.06 | 0.32% | 5,123,309 |
| Jun 25, 2026 | 6.29 | 6.30 | 6.14 | 6.17 | 6.04 | -2.06% | 3,022,970 |
| Jun 24, 2026 | 6.43 | 6.48 | 6.28 | 6.30 | 6.17 | -2.93% | 2,569,012 |
| Jun 23, 2026 | 6.42 | 6.58 | 6.42 | 6.49 | 6.36 | 0.93% | 2,968,232 |
| Jun 22, 2026 | 6.41 | 6.45 | 6.22 | 6.43 | 6.30 | - | 3,859,772 |
| Jun 18, 2026 | 6.53 | 6.55 | 6.41 | 6.43 | 6.30 | -1.83% | 2,323,832 |
| Jun 17, 2026 | 6.62 | 6.62 | 6.49 | 6.55 | 6.41 | -1.21% | 2,767,532 |
| Jun 16, 2026 | 6.73 | 6.73 | 6.60 | 6.63 | 6.49 | -1.49% | 2,786,622 |
| Jun 15, 2026 | 6.76 | 6.82 | 6.68 | 6.73 | 6.59 | 0.15% | 2,975,251 |
| Jun 12, 2026 | 6.67 | 6.77 | 6.61 | 6.72 | 6.58 | 1.51% | 3,037,188 |
| Jun 11, 2026 | 6.76 | 6.80 | 6.54 | 6.62 | 6.48 | -2.07% | 3,306,048 |
| Jun 10, 2026 | 6.74 | 6.77 | 6.68 | 6.76 | 6.62 | -0.15% | 2,274,528 |
| Jun 9, 2026 | 6.79 | 6.87 | 6.72 | 6.77 | 6.63 | -0.29% | 2,472,272 |
| Jun 8, 2026 | 6.83 | 6.90 | 6.68 | 6.79 | 6.65 | -1.74% | 3,989,503 |
| Jun 5, 2026 | 6.86 | 6.97 | 6.84 | 6.91 | 6.77 | 0.73% | 2,545,520 |
| Jun 4, 2026 | 6.88 | 6.94 | 6.82 | 6.86 | 6.72 | -1.01% | 2,757,232 |
| Jun 3, 2026 | 7.02 | 7.06 | 6.86 | 6.93 | 6.79 | -1.56% | 3,667,514 |
| Jun 2, 2026 | 7.10 | 7.18 | 7.01 | 7.04 | 6.89 | -1.40% | 3,523,642 |
| Jun 1, 2026 | 7.00 | 7.17 | 6.98 | 7.14 | 6.99 | 3.33% | 4,685,624 |
| May 29, 2026 | 6.88 | 7.02 | 6.86 | 6.91 | 6.77 | 1.02% | 4,178,779 |
| May 28, 2026 | 6.80 | 6.90 | 6.76 | 6.84 | 6.70 | 0.15% | 3,114,782 |
| May 27, 2026 | 6.99 | 7.01 | 6.80 | 6.83 | 6.69 | -2.71% | 4,769,384 |
| May 26, 2026 | 7.10 | 7.12 | 6.97 | 7.02 | 6.88 | -1.27% | 3,583,480 |
| May 25, 2026 | 7.12 | 7.17 | 7.08 | 7.11 | 6.96 | -0.14% | 2,620,964 |
| May 22, 2026 | 7.05 | 7.15 | 7.02 | 7.12 | 6.97 | 1.14% | 2,950,767 |
| May 21, 2026 | 7.19 | 7.21 | 7.04 | 7.04 | 6.89 | -1.81% | 4,190,656 |
| May 20, 2026 | 7.32 | 7.34 | 7.16 | 7.17 | 7.02 | -2.05% | 3,544,908 |
| May 19, 2026 | 7.17 | 7.32 | 7.15 | 7.32 | 7.17 | 1.95% | 4,432,644 |
| May 18, 2026 | 7.26 | 7.28 | 7.11 | 7.18 | 7.03 | -1.24% | 5,823,292 |
| May 15, 2026 | 7.40 | 7.44 | 7.25 | 7.27 | 7.12 | -1.89% | 6,498,104 |