Anhui Transport Consulting & Design Institute Co.,Ltd. (SHA:603357)
China · Delayed Price · Currency is CNY 7.72
-0.43 (-5.28%)
Apr 30, 2026, 3:00 PM CST
SHA:603357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.91 | 7.91 | 7.65 | 7.72 | 7.72 | -5.28% | 16,837,650 |
| Apr 29, 2026 | 8.02 | 8.16 | 8.00 | 8.15 | 8.15 | 1.88% | 5,288,634 |
| Apr 28, 2026 | 8.00 | 8.06 | 7.97 | 8.00 | 8.00 | -0.25% | 3,197,860 |
| Apr 27, 2026 | 8.14 | 8.16 | 7.97 | 8.02 | 8.02 | -1.72% | 5,637,460 |
| Apr 24, 2026 | 8.14 | 8.20 | 8.05 | 8.16 | 8.16 | - | 4,416,558 |
| Apr 23, 2026 | 8.16 | 8.28 | 8.14 | 8.16 | 8.16 | 0.49% | 6,047,189 |
| Apr 22, 2026 | 8.18 | 8.18 | 8.10 | 8.12 | 8.12 | -0.73% | 3,480,928 |
| Apr 21, 2026 | 8.15 | 8.19 | 8.13 | 8.18 | 8.18 | 0.25% | 3,031,780 |
| Apr 20, 2026 | 8.11 | 8.18 | 8.07 | 8.16 | 8.16 | 0.74% | 3,332,084 |
| Apr 17, 2026 | 8.16 | 8.16 | 8.07 | 8.10 | 8.10 | -0.74% | 3,028,456 |
| Apr 16, 2026 | 8.08 | 8.18 | 8.05 | 8.16 | 8.16 | 1.12% | 4,038,038 |
| Apr 15, 2026 | 8.05 | 8.09 | 8.03 | 8.07 | 8.07 | 0.62% | 3,896,287 |
| Apr 14, 2026 | 8.08 | 8.09 | 7.96 | 8.02 | 8.02 | -0.37% | 3,038,728 |
| Apr 13, 2026 | 8.09 | 8.09 | 8.00 | 8.05 | 8.05 | - | 2,504,501 |
| Apr 10, 2026 | 8.03 | 8.11 | 8.02 | 8.05 | 8.05 | 1.00% | 3,034,413 |
| Apr 9, 2026 | 8.10 | 8.14 | 7.96 | 7.97 | 7.97 | -1.97% | 3,901,212 |
| Apr 8, 2026 | 8.03 | 8.14 | 8.00 | 8.13 | 8.13 | 2.65% | 4,585,109 |
| Apr 7, 2026 | 7.82 | 7.95 | 7.73 | 7.92 | 7.92 | 0.89% | 3,712,424 |
| Apr 3, 2026 | 8.11 | 8.11 | 7.82 | 7.85 | 7.85 | -2.73% | 4,134,820 |
| Apr 2, 2026 | 8.15 | 8.16 | 8.05 | 8.07 | 8.07 | -0.98% | 3,467,620 |
| Apr 1, 2026 | 8.14 | 8.17 | 8.07 | 8.15 | 8.15 | 1.12% | 4,473,898 |
| Mar 31, 2026 | 8.11 | 8.18 | 8.05 | 8.06 | 8.06 | -0.62% | 4,759,760 |
| Mar 30, 2026 | 7.90 | 8.12 | 7.90 | 8.11 | 8.11 | 1.76% | 5,973,092 |
| Mar 27, 2026 | 7.92 | 8.04 | 7.90 | 7.97 | 7.97 | 0.13% | 5,416,416 |
| Mar 26, 2026 | 8.02 | 8.11 | 7.93 | 7.96 | 7.96 | -1.00% | 4,887,985 |
| Mar 25, 2026 | 7.93 | 8.10 | 7.87 | 8.04 | 8.04 | 1.64% | 7,532,763 |
| Mar 24, 2026 | 7.83 | 7.91 | 7.70 | 7.91 | 7.91 | 4.08% | 7,743,031 |
| Mar 23, 2026 | 8.00 | 8.01 | 7.58 | 7.60 | 7.60 | -6.29% | 14,716,552 |
| 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 |