Anhui Transport Consulting & Design Institute Co.,Ltd. (SHA:603357)
China · Delayed Price · Currency is CNY 5.29
+0.02 (0.38%)
Nov 11, 2026, 3:00 PM CST
SHA:603357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.38% | 2,310,553 |
| Nov 10, 2026 | 5.32 | 5.34 | 5.24 | 5.27 | 5.27 | -0.19% | 3,311,000 |
| Nov 9, 2026 | 5.36 | 5.42 | 5.27 | 5.28 | 5.28 | -0.94% | 3,954,657 |
| Nov 6, 2026 | 5.26 | 5.35 | 5.26 | 5.33 | 5.33 | -0.56% | 4,366,224 |
| Nov 5, 2026 | 5.28 | 5.37 | 5.27 | 5.36 | 5.36 | 1.52% | 5,031,928 |
| Nov 4, 2026 | 5.26 | 5.31 | 5.20 | 5.28 | 5.28 | 0.19% | 4,796,415 |
| Nov 3, 2026 | 5.26 | 5.34 | 5.24 | 5.27 | 5.27 | 0.19% | 4,581,974 |
| Nov 2, 2026 | 5.20 | 5.30 | 5.18 | 5.26 | 5.26 | 1.15% | 5,758,108 |
| Oct 30, 2026 | 5.48 | 5.49 | 5.15 | 5.20 | 5.20 | -8.77% | 9,831,556 |
| Oct 29, 2026 | 5.70 | 5.74 | 5.65 | 5.70 | 5.70 | -0.70% | 2,488,084 |
| Oct 28, 2026 | 5.71 | 5.76 | 5.69 | 5.74 | 5.74 | 0.35% | 1,865,892 |
| Oct 27, 2026 | 5.85 | 5.88 | 5.69 | 5.72 | 5.72 | -1.89% | 2,809,503 |
| Oct 26, 2026 | 5.79 | 5.87 | 5.76 | 5.83 | 5.83 | 0.69% | 2,288,960 |
| Oct 23, 2026 | 5.73 | 5.81 | 5.62 | 5.79 | 5.79 | 0.87% | 3,690,060 |
| Oct 22, 2026 | 5.84 | 5.86 | 5.73 | 5.74 | 5.74 | -1.37% | 3,542,758 |
| Oct 21, 2026 | 5.88 | 5.91 | 5.80 | 5.82 | 5.82 | -0.51% | 2,795,668 |
| Oct 20, 2026 | 5.88 | 5.94 | 5.81 | 5.85 | 5.85 | -1.18% | 3,282,228 |
| Oct 19, 2026 | 5.92 | 5.99 | 5.83 | 5.92 | 5.92 | -0.84% | 3,938,660 |
| Oct 16, 2026 | 5.88 | 6.05 | 5.88 | 5.97 | 5.97 | 2.23% | 3,911,308 |
| Oct 15, 2026 | 5.94 | 5.98 | 5.82 | 5.84 | 5.84 | -2.67% | 4,514,252 |
| Oct 14, 2026 | 6.04 | 6.09 | 6.00 | 6.00 | 6.00 | -0.66% | 3,143,360 |
| Oct 13, 2026 | 6.03 | 6.08 | 5.94 | 6.04 | 6.04 | 0.33% | 3,319,660 |
| Oct 12, 2026 | 6.05 | 6.09 | 6.01 | 6.02 | 6.02 | -0.17% | 2,331,500 |
| Oct 9, 2026 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 1.01% | 3,231,300 |
| Oct 8, 2026 | 6.01 | 6.05 | 5.95 | 5.97 | 5.97 | -0.67% | 2,211,548 |
| Sep 30, 2026 | 6.00 | 6.02 | 5.92 | 6.01 | 6.01 | 0.67% | 2,295,654 |
| Sep 29, 2026 | 5.91 | 6.00 | 5.91 | 5.97 | 5.97 | 0.84% | 2,458,953 |
| Sep 28, 2026 | 5.98 | 6.01 | 5.89 | 5.92 | 5.92 | -0.50% | 2,287,520 |
| Sep 24, 2026 | 5.94 | 5.98 | 5.89 | 5.95 | 5.95 | -0.17% | 1,957,860 |
| Sep 23, 2026 | 5.96 | 6.03 | 5.93 | 5.96 | 5.96 | 0.17% | 2,368,694 |
| Sep 22, 2026 | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | 0.17% | 2,492,116 |
| Sep 21, 2026 | 5.84 | 5.95 | 5.82 | 5.94 | 5.94 | 1.71% | 2,431,808 |
| Sep 18, 2026 | 5.86 | 5.92 | 5.83 | 5.84 | 5.84 | - | 2,171,469 |
| Sep 17, 2026 | 5.80 | 5.86 | 5.77 | 5.84 | 5.84 | - | 1,621,732 |
| Sep 16, 2026 | 5.81 | 5.84 | 5.76 | 5.84 | 5.84 | 0.17% | 2,539,582 |
| Sep 15, 2026 | 5.94 | 5.95 | 5.79 | 5.83 | 5.83 | -2.35% | 3,182,493 |
| Sep 14, 2026 | 5.97 | 6.01 | 5.91 | 5.97 | 5.97 | - | 1,907,800 |
| Sep 11, 2026 | 6.10 | 6.10 | 5.93 | 5.97 | 5.97 | -2.29% | 4,175,880 |
| Sep 10, 2026 | 6.15 | 6.16 | 6.09 | 6.11 | 6.11 | -0.97% | 2,383,076 |
| Sep 9, 2026 | 6.16 | 6.18 | 6.11 | 6.17 | 6.17 | -0.16% | 1,878,369 |
| Sep 8, 2026 | 6.11 | 6.18 | 6.08 | 6.18 | 6.18 | 1.15% | 2,933,785 |
| Sep 7, 2026 | 6.09 | 6.13 | 6.07 | 6.11 | 6.11 | 0.16% | 2,991,736 |
| Sep 4, 2026 | 6.06 | 6.16 | 6.03 | 6.10 | 6.10 | 0.83% | 3,995,124 |
| Sep 3, 2026 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | -0.49% | 2,587,072 |
| Sep 2, 2026 | 6.11 | 6.13 | 6.03 | 6.08 | 6.08 | -0.82% | 3,587,344 |
| Sep 1, 2026 | 6.08 | 6.15 | 6.06 | 6.13 | 6.13 | 0.99% | 3,367,019 |
| Aug 31, 2026 | 6.06 | 6.09 | 6.04 | 6.07 | 6.07 | - | 2,699,046 |
| Aug 28, 2026 | 6.01 | 6.08 | 6.00 | 6.07 | 6.07 | 1.00% | 2,974,903 |
| Aug 27, 2026 | 6.07 | 6.07 | 6.00 | 6.01 | 6.01 | -1.15% | 3,428,740 |
| Aug 26, 2026 | 6.07 | 6.11 | 6.05 | 6.08 | 6.08 | -0.16% | 3,063,481 |