Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 12.59
-0.16 (-1.25%)
Oct 22, 2025, 2:45 PM CST
SHA:603815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.78 | 12.82 | 12.50 | 12.61 | 12.61 | -1.10% | 5,714,300 |
| Oct 21, 2025 | 12.39 | 12.98 | 12.39 | 12.75 | 12.75 | 2.08% | 8,923,300 |
| Oct 20, 2025 | 12.56 | 12.80 | 12.31 | 12.49 | 12.49 | 0.89% | 11,732,228 |
| Oct 17, 2025 | 13.20 | 13.40 | 12.28 | 12.38 | 12.38 | -6.21% | 21,429,931 |
| Oct 16, 2025 | 13.55 | 13.74 | 13.14 | 13.20 | 13.20 | -3.65% | 12,877,400 |
| Oct 15, 2025 | 13.59 | 13.76 | 13.26 | 13.70 | 13.70 | 1.11% | 11,697,852 |
| Oct 14, 2025 | 14.25 | 14.80 | 13.40 | 13.55 | 13.55 | -4.91% | 27,927,249 |
| Oct 13, 2025 | 12.55 | 14.38 | 12.45 | 14.25 | 14.25 | 5.56% | 26,709,200 |
| Oct 10, 2025 | 12.68 | 13.52 | 12.50 | 13.50 | 13.50 | 6.38% | 18,395,000 |
| Oct 9, 2025 | 13.57 | 13.60 | 12.55 | 12.69 | 12.69 | -7.30% | 31,302,294 |
| Sep 30, 2025 | 13.60 | 13.97 | 13.41 | 13.69 | 13.69 | 0.51% | 15,605,100 |
| Sep 29, 2025 | 13.60 | 13.75 | 13.23 | 13.62 | 13.62 | 0.15% | 16,983,697 |
| Sep 26, 2025 | 12.87 | 13.88 | 12.72 | 13.60 | 13.60 | 2.95% | 26,220,200 |
| Sep 25, 2025 | 12.67 | 13.37 | 12.42 | 13.21 | 13.21 | 4.84% | 23,923,900 |
| Sep 24, 2025 | 11.60 | 12.68 | 11.17 | 12.60 | 12.60 | 7.14% | 25,468,400 |
| Sep 23, 2025 | 11.92 | 12.00 | 11.49 | 11.76 | 11.76 | -3.53% | 17,821,200 |
| Sep 22, 2025 | 12.56 | 13.03 | 12.06 | 12.19 | 12.19 | -1.69% | 21,646,500 |
| Sep 19, 2025 | 12.27 | 12.66 | 11.88 | 12.40 | 12.40 | 2.39% | 25,776,000 |
| Sep 18, 2025 | 12.37 | 12.54 | 11.95 | 12.11 | 12.11 | -2.02% | 19,807,100 |
| Sep 17, 2025 | 12.02 | 12.47 | 11.89 | 12.36 | 12.36 | 3.00% | 27,964,962 |
| Sep 16, 2025 | 12.00 | 12.25 | 11.68 | 12.00 | 12.00 | 0.08% | 33,453,500 |
| Sep 15, 2025 | 11.06 | 11.99 | 10.96 | 11.99 | 11.99 | 10.00% | 43,641,300 |
| Sep 12, 2025 | 11.28 | 11.32 | 10.73 | 10.90 | 10.90 | -3.54% | 28,641,631 |
| Sep 11, 2025 | 11.28 | 11.63 | 10.99 | 11.30 | 11.30 | 0.53% | 28,743,200 |
| Sep 10, 2025 | 11.44 | 11.55 | 11.07 | 11.24 | 11.24 | -1.14% | 21,847,700 |
| Sep 9, 2025 | 11.96 | 12.28 | 11.19 | 11.37 | 11.37 | -6.50% | 34,843,200 |
| Sep 8, 2025 | 12.28 | 12.61 | 11.83 | 12.16 | 12.16 | -1.30% | 36,058,220 |
| Sep 5, 2025 | 11.07 | 12.32 | 11.07 | 12.32 | 12.32 | 10.00% | 40,481,569 |
| Sep 4, 2025 | 10.71 | 11.49 | 10.67 | 11.20 | 11.20 | 3.04% | 35,973,646 |
| Sep 3, 2025 | 11.18 | 11.59 | 10.68 | 10.87 | 10.87 | -1.36% | 51,586,326 |
| Sep 2, 2025 | 10.29 | 11.02 | 10.03 | 11.02 | 11.02 | 9.98% | 41,191,700 |
| Sep 1, 2025 | 9.78 | 10.27 | 9.78 | 10.02 | 10.02 | 3.83% | 30,498,095 |
| Aug 29, 2025 | 9.65 | 9.88 | 9.45 | 9.65 | 9.65 | 0.84% | 18,447,200 |
| Aug 28, 2025 | 9.59 | 9.82 | 9.38 | 9.57 | 9.57 | -2.74% | 25,819,493 |
| Aug 27, 2025 | 9.56 | 10.45 | 9.56 | 9.84 | 9.84 | 2.93% | 49,444,714 |
| Aug 26, 2025 | 9.99 | 10.00 | 9.42 | 9.56 | 9.56 | 2.36% | 58,165,100 |
| Aug 25, 2025 | 8.46 | 9.34 | 8.46 | 9.34 | 9.34 | 10.01% | 17,646,800 |
| Aug 22, 2025 | 8.30 | 8.58 | 8.30 | 8.49 | 8.49 | 0.59% | 12,525,500 |
| Aug 21, 2025 | 8.24 | 8.54 | 8.24 | 8.44 | 8.44 | 2.43% | 14,733,900 |
| Aug 20, 2025 | 8.27 | 8.38 | 8.18 | 8.24 | 8.24 | -0.36% | 6,004,400 |
| Aug 19, 2025 | 8.13 | 8.32 | 8.10 | 8.27 | 8.27 | 1.60% | 11,515,900 |
| Aug 18, 2025 | 8.32 | 8.32 | 8.11 | 8.14 | 8.14 | -2.16% | 13,316,200 |
| Aug 15, 2025 | 8.11 | 8.42 | 8.10 | 8.32 | 8.32 | 1.96% | 16,525,900 |
| Aug 14, 2025 | 8.14 | 8.28 | 8.13 | 8.16 | 8.16 | - | 9,368,900 |
| Aug 13, 2025 | 8.18 | 8.19 | 8.11 | 8.16 | 8.16 | - | 4,573,100 |
| Aug 12, 2025 | 8.20 | 8.24 | 8.10 | 8.16 | 8.16 | -0.49% | 5,404,600 |
| Aug 11, 2025 | 8.05 | 8.28 | 8.05 | 8.20 | 8.20 | 1.99% | 10,797,000 |
| Aug 8, 2025 | 7.85 | 8.08 | 7.81 | 8.04 | 8.04 | 1.39% | 11,880,400 |
| Aug 7, 2025 | 8.40 | 8.47 | 7.91 | 7.93 | 7.93 | -3.41% | 16,473,600 |
| Aug 6, 2025 | 7.89 | 8.22 | 7.87 | 8.21 | 8.21 | 3.92% | 12,126,200 |