Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 5.82
+0.05 (0.87%)
Apr 10, 2026, 3:00 PM CST
SHA:603815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.76 | 5.92 | 5.76 | 5.82 | 5.82 | 0.87% | 12,134,600 |
| Apr 9, 2026 | 5.93 | 5.93 | 5.76 | 5.77 | 5.77 | -2.86% | 9,301,600 |
| Apr 8, 2026 | 5.94 | 5.94 | 5.83 | 5.94 | 5.94 | 2.24% | 10,092,200 |
| Apr 7, 2026 | 5.61 | 5.82 | 5.61 | 5.81 | 5.81 | 2.65% | 10,660,800 |
| Apr 3, 2026 | 5.89 | 5.91 | 5.63 | 5.66 | 5.66 | -3.90% | 10,653,700 |
| Apr 2, 2026 | 6.04 | 6.04 | 5.86 | 5.89 | 5.89 | -2.32% | 8,851,300 |
| Apr 1, 2026 | 6.04 | 6.20 | 5.98 | 6.03 | 6.03 | 0.84% | 9,607,500 |
| Mar 31, 2026 | 6.07 | 6.14 | 5.95 | 5.98 | 5.98 | -1.81% | 8,899,100 |
| Mar 30, 2026 | 6.00 | 6.10 | 5.92 | 6.09 | 6.09 | 0.83% | 9,617,300 |
| Mar 27, 2026 | 5.95 | 6.07 | 5.93 | 6.04 | 6.04 | 0.67% | 7,350,300 |
| Mar 26, 2026 | 6.18 | 6.19 | 5.98 | 6.00 | 6.00 | -2.28% | 8,440,000 |
| Mar 25, 2026 | 6.07 | 6.18 | 6.02 | 6.14 | 6.14 | 1.82% | 10,246,200 |
| Mar 24, 2026 | 5.82 | 6.04 | 5.79 | 6.03 | 6.03 | 5.24% | 14,877,510 |
| Mar 23, 2026 | 5.92 | 5.98 | 5.68 | 5.73 | 5.73 | -4.66% | 19,050,900 |
| Mar 20, 2026 | 6.21 | 6.26 | 6.01 | 6.01 | 6.01 | -3.22% | 13,150,300 |
| Mar 19, 2026 | 6.32 | 6.35 | 6.17 | 6.21 | 6.21 | -2.51% | 12,525,500 |
| Mar 18, 2026 | 6.45 | 6.46 | 6.27 | 6.37 | 6.37 | -0.93% | 13,768,810 |
| Mar 17, 2026 | 6.50 | 6.57 | 6.41 | 6.43 | 6.43 | -1.23% | 11,809,900 |
| Mar 16, 2026 | 6.65 | 6.67 | 6.46 | 6.51 | 6.51 | -1.81% | 13,850,600 |
| Mar 13, 2026 | 6.63 | 6.74 | 6.57 | 6.63 | 6.63 | -0.15% | 12,875,800 |
| Mar 12, 2026 | 6.69 | 6.74 | 6.61 | 6.64 | 6.64 | -0.90% | 10,131,200 |
| Mar 11, 2026 | 6.79 | 6.80 | 6.69 | 6.70 | 6.70 | -0.89% | 8,436,600 |
| Mar 10, 2026 | 6.66 | 6.78 | 6.66 | 6.76 | 6.76 | 1.50% | 10,011,306 |
| Mar 9, 2026 | 6.70 | 6.76 | 6.59 | 6.66 | 6.66 | -1.48% | 13,907,000 |
| Mar 6, 2026 | 6.62 | 6.77 | 6.60 | 6.76 | 6.76 | 1.96% | 13,308,590 |
| Mar 5, 2026 | 6.66 | 6.74 | 6.63 | 6.63 | 6.63 | 0.30% | 10,542,100 |
| Mar 4, 2026 | 6.51 | 6.66 | 6.46 | 6.61 | 6.61 | 0.61% | 11,410,780 |
| Mar 3, 2026 | 6.81 | 6.87 | 6.57 | 6.57 | 6.57 | -3.52% | 15,940,400 |
| Mar 2, 2026 | 6.97 | 6.97 | 6.77 | 6.81 | 6.81 | -3.13% | 16,000,348 |
| Feb 27, 2026 | 6.96 | 7.03 | 6.94 | 7.03 | 7.03 | 1.15% | 9,160,278 |
| Feb 26, 2026 | 7.09 | 7.12 | 6.94 | 6.95 | 6.95 | -1.97% | 12,834,700 |
| Feb 25, 2026 | 7.10 | 7.22 | 7.05 | 7.09 | 7.09 | 0.42% | 14,228,990 |
| Feb 24, 2026 | 6.95 | 7.08 | 6.93 | 7.06 | 7.06 | 2.17% | 11,020,799 |
| Feb 13, 2026 | 6.92 | 7.00 | 6.91 | 6.91 | 6.91 | -0.14% | 8,386,100 |
| Feb 12, 2026 | 7.04 | 7.07 | 6.90 | 6.92 | 6.92 | -1.70% | 12,129,400 |
| Feb 11, 2026 | 7.04 | 7.09 | 7.03 | 7.04 | 7.04 | -0.42% | 7,535,500 |
| Feb 10, 2026 | 7.08 | 7.12 | 7.03 | 7.07 | 7.07 | -0.14% | 9,813,013 |
| Feb 9, 2026 | 7.03 | 7.14 | 7.02 | 7.08 | 7.08 | 1.58% | 13,530,100 |
| Feb 6, 2026 | 6.91 | 7.02 | 6.87 | 6.97 | 6.97 | 0.43% | 13,847,500 |
| Feb 5, 2026 | 6.93 | 7.02 | 6.89 | 6.94 | 6.94 | -0.14% | 15,758,800 |
| Feb 4, 2026 | 6.84 | 6.98 | 6.82 | 6.95 | 6.95 | 1.31% | 16,921,900 |
| Feb 3, 2026 | 6.89 | 6.91 | 6.75 | 6.86 | 6.86 | 0.44% | 16,185,400 |
| Feb 2, 2026 | 6.86 | 6.97 | 6.83 | 6.83 | 6.83 | -1.44% | 14,850,600 |
| Jan 30, 2026 | 6.98 | 7.03 | 6.86 | 6.93 | 6.93 | -0.29% | 16,580,300 |
| Jan 29, 2026 | 6.91 | 7.08 | 6.83 | 6.95 | 6.95 | 0.14% | 22,642,887 |
| Jan 28, 2026 | 7.13 | 7.17 | 6.93 | 6.94 | 6.94 | -3.48% | 30,415,050 |
| Jan 27, 2026 | 7.11 | 7.29 | 7.07 | 7.19 | 7.19 | -1.78% | 42,093,400 |
| Jan 26, 2026 | 7.48 | 7.67 | 7.32 | 7.32 | 7.32 | -9.96% | 39,976,150 |
| Jan 23, 2026 | 8.30 | 8.32 | 8.06 | 8.13 | 8.13 | -2.05% | 32,427,900 |
| Jan 22, 2026 | 8.13 | 8.38 | 8.09 | 8.30 | 8.30 | 2.60% | 29,489,990 |