Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 6.83
-0.10 (-1.44%)
Feb 2, 2026, 3:00 PM CST
SHA:603815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 8.00 | 8.13 | 7.94 | 8.09 | 8.09 | 1.51% | 27,663,290 |
| Jan 20, 2026 | 7.94 | 8.03 | 7.81 | 7.97 | 7.97 | 0.89% | 22,417,500 |
| Jan 19, 2026 | 7.80 | 7.95 | 7.79 | 7.90 | 7.90 | 0.77% | 22,791,130 |
| Jan 16, 2026 | 8.02 | 8.28 | 7.81 | 7.84 | 7.84 | -2.24% | 42,334,036 |
| Jan 15, 2026 | 7.90 | 8.20 | 7.83 | 8.02 | 8.02 | 1.52% | 37,091,190 |
| Jan 14, 2026 | 7.73 | 8.06 | 7.71 | 7.90 | 7.90 | 2.33% | 35,318,100 |
| Jan 13, 2026 | 7.90 | 7.94 | 7.71 | 7.72 | 7.72 | -1.28% | 24,662,700 |
| Jan 12, 2026 | 7.85 | 7.89 | 7.71 | 7.82 | 7.82 | 0.26% | 27,451,400 |
| Jan 9, 2026 | 7.79 | 7.85 | 7.67 | 7.80 | 7.80 | 0.13% | 23,638,377 |
| Jan 8, 2026 | 7.60 | 7.82 | 7.57 | 7.79 | 7.79 | 2.23% | 24,499,800 |
| Jan 7, 2026 | 7.62 | 7.72 | 7.58 | 7.62 | 7.62 | 0.13% | 18,269,900 |
| Jan 6, 2026 | 7.57 | 7.71 | 7.55 | 7.61 | 7.61 | 0.53% | 18,647,300 |
| Jan 5, 2026 | 7.41 | 7.60 | 7.40 | 7.57 | 7.57 | 1.75% | 18,980,500 |
| Dec 31, 2025 | 7.67 | 7.69 | 7.43 | 7.44 | 7.44 | -2.36% | 21,170,430 |
| Dec 30, 2025 | 7.59 | 7.73 | 7.53 | 7.62 | 7.62 | -0.13% | 19,386,300 |
| Dec 29, 2025 | 7.90 | 7.94 | 7.61 | 7.63 | 7.63 | -4.51% | 29,880,210 |
| Dec 26, 2025 | 7.80 | 8.09 | 7.75 | 7.99 | 7.99 | 1.78% | 34,325,700 |
| Dec 25, 2025 | 7.70 | 7.87 | 7.47 | 7.85 | 7.85 | 2.61% | 31,269,650 |
| Dec 24, 2025 | 7.55 | 7.69 | 7.50 | 7.65 | 7.65 | 0.92% | 30,731,297 |
| Dec 23, 2025 | 7.50 | 7.75 | 7.49 | 7.58 | 7.58 | -4.89% | 42,934,330 |
| Dec 22, 2025 | 7.86 | 8.11 | 7.79 | 7.97 | 7.97 | 2.44% | 27,387,800 |
| Dec 19, 2025 | 7.55 | 7.82 | 7.41 | 7.78 | 7.78 | 3.32% | 31,411,100 |
| Dec 18, 2025 | 7.52 | 7.80 | 7.45 | 7.53 | 7.53 | -1.44% | 33,308,550 |
| Dec 17, 2025 | 7.88 | 8.15 | 7.40 | 7.64 | 7.64 | -6.94% | 57,826,475 |
| Dec 16, 2025 | 8.36 | 8.43 | 8.18 | 8.21 | 8.21 | -1.91% | 17,270,915 |
| Dec 15, 2025 | 8.44 | 8.65 | 8.36 | 8.37 | 8.37 | -0.59% | 27,094,700 |
| Dec 12, 2025 | 8.82 | 8.88 | 8.38 | 8.42 | 8.42 | -3.00% | 32,913,900 |
| Dec 11, 2025 | 9.07 | 9.13 | 8.67 | 8.68 | 8.68 | -7.66% | 50,895,600 |
| Dec 10, 2025 | 9.02 | 9.68 | 9.02 | 9.40 | 9.40 | -3.89% | 66,287,500 |
| Dec 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -10.03% | 6,378,200 |
| Dec 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -10.02% | 6,046,700 |
| Dec 5, 2025 | 12.05 | 12.40 | 11.93 | 12.08 | 12.08 | -0.49% | 13,433,800 |
| Dec 4, 2025 | 12.66 | 12.95 | 11.98 | 12.14 | 12.14 | -6.54% | 27,264,700 |
| Dec 3, 2025 | 12.50 | 13.07 | 12.35 | 12.99 | 12.99 | 4.34% | 23,138,900 |
| Dec 2, 2025 | 12.42 | 12.62 | 12.00 | 12.45 | 12.45 | -0.32% | 23,052,840 |
| Dec 1, 2025 | 12.60 | 13.23 | 12.13 | 12.49 | 12.49 | 2.71% | 40,554,800 |
| Nov 28, 2025 | 11.06 | 12.16 | 10.99 | 12.16 | 12.16 | 10.05% | 20,016,550 |
| Nov 27, 2025 | 11.21 | 11.29 | 11.02 | 11.05 | 11.05 | -1.07% | 6,747,300 |
| Nov 26, 2025 | 11.23 | 11.33 | 10.99 | 11.17 | 11.17 | -1.24% | 9,048,710 |
| Nov 25, 2025 | 11.20 | 11.48 | 11.02 | 11.31 | 11.31 | 1.80% | 13,868,700 |
| Nov 24, 2025 | 10.94 | 11.30 | 10.68 | 11.11 | 11.11 | 1.55% | 12,575,590 |
| Nov 21, 2025 | 11.12 | 11.33 | 10.87 | 10.94 | 10.94 | -2.32% | 12,633,600 |