Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 5.11
+0.02 (0.39%)
Sep 30, 2026, 3:00 PM CST
SHA:603815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.01 | 5.13 | 5.01 | 5.09 | 5.09 | 0.99% | 4,779,641 |
| Sep 28, 2026 | 5.10 | 5.14 | 5.02 | 5.04 | 5.04 | -0.98% | 5,406,416 |
| Sep 24, 2026 | 5.08 | 5.16 | 5.03 | 5.09 | 5.09 | -0.39% | 5,247,700 |
| Sep 23, 2026 | 5.23 | 5.25 | 5.10 | 5.11 | 5.11 | -2.48% | 7,210,200 |
| Sep 22, 2026 | 5.22 | 5.32 | 5.21 | 5.24 | 5.24 | 0.38% | 7,589,100 |
| Sep 21, 2026 | 5.19 | 5.23 | 5.15 | 5.22 | 5.22 | 0.58% | 5,754,700 |
| Sep 18, 2026 | 5.18 | 5.24 | 5.14 | 5.19 | 5.19 | 0.39% | 4,835,493 |
| Sep 17, 2026 | 5.24 | 5.24 | 5.14 | 5.17 | 5.17 | -1.34% | 5,923,000 |
| Sep 16, 2026 | 5.16 | 5.28 | 5.12 | 5.24 | 5.24 | 1.16% | 4,835,300 |
| Sep 15, 2026 | 5.31 | 5.33 | 5.17 | 5.18 | 5.18 | -2.45% | 6,704,400 |
| Sep 14, 2026 | 5.28 | 5.37 | 5.27 | 5.31 | 5.31 | - | 5,337,800 |
| Sep 11, 2026 | 5.43 | 5.43 | 5.24 | 5.31 | 5.31 | -2.75% | 7,199,000 |
| Sep 10, 2026 | 5.50 | 5.56 | 5.42 | 5.46 | 5.46 | -1.44% | 5,213,026 |
| Sep 9, 2026 | 5.52 | 5.57 | 5.43 | 5.54 | 5.54 | 0.18% | 6,965,900 |
| Sep 8, 2026 | 5.43 | 5.54 | 5.41 | 5.53 | 5.53 | 2.03% | 7,637,100 |
| Sep 7, 2026 | 5.41 | 5.47 | 5.40 | 5.42 | 5.42 | - | 4,368,800 |
| Sep 4, 2026 | 5.43 | 5.52 | 5.40 | 5.42 | 5.42 | - | 7,952,000 |
| Sep 3, 2026 | 5.53 | 5.60 | 5.41 | 5.42 | 5.42 | -1.28% | 6,178,800 |
| Sep 2, 2026 | 5.51 | 5.53 | 5.40 | 5.49 | 5.49 | -0.54% | 6,110,700 |
| Sep 1, 2026 | 5.49 | 5.54 | 5.43 | 5.52 | 5.52 | 1.28% | 6,392,000 |
| Aug 31, 2026 | 5.48 | 5.51 | 5.39 | 5.45 | 5.45 | -1.27% | 6,775,000 |
| Aug 28, 2026 | 5.49 | 5.55 | 5.43 | 5.52 | 5.52 | 0.91% | 6,171,300 |
| Aug 27, 2026 | 5.50 | 5.58 | 5.41 | 5.47 | 5.47 | -0.55% | 6,049,100 |
| Aug 26, 2026 | 5.42 | 5.52 | 5.40 | 5.50 | 5.50 | 1.29% | 8,552,601 |
| Aug 25, 2026 | 5.42 | 5.47 | 5.34 | 5.43 | 5.43 | - | 9,517,200 |
| Aug 24, 2026 | 5.22 | 5.44 | 5.17 | 5.43 | 5.43 | 4.42% | 14,205,143 |
| Aug 21, 2026 | 5.17 | 5.23 | 5.09 | 5.20 | 5.20 | -0.19% | 5,126,524 |
| Aug 20, 2026 | 5.13 | 5.25 | 5.13 | 5.21 | 5.21 | 1.56% | 5,294,500 |
| Aug 19, 2026 | 5.27 | 5.27 | 5.10 | 5.13 | 5.13 | -3.21% | 6,978,900 |
| Aug 18, 2026 | 5.37 | 5.38 | 5.23 | 5.30 | 5.30 | -1.30% | 7,151,700 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.28 | 5.37 | 5.37 | 0.19% | 6,627,800 |
| Aug 14, 2026 | 5.40 | 5.46 | 5.31 | 5.36 | 5.36 | -1.11% | 6,934,400 |
| Aug 13, 2026 | 5.57 | 5.61 | 5.42 | 5.42 | 5.42 | -3.04% | 8,653,200 |
| Aug 12, 2026 | 5.56 | 5.65 | 5.52 | 5.59 | 5.59 | 0.18% | 7,863,900 |
| Aug 11, 2026 | 5.58 | 5.60 | 5.34 | 5.58 | 5.58 | 1.64% | 11,522,000 |
| Aug 10, 2026 | 5.35 | 5.51 | 5.32 | 5.49 | 5.49 | 2.62% | 10,784,400 |
| Aug 7, 2026 | 5.47 | 5.47 | 5.26 | 5.35 | 5.35 | -2.01% | 9,249,916 |
| Aug 6, 2026 | 5.56 | 5.62 | 5.36 | 5.46 | 5.46 | -1.97% | 13,969,800 |
| Aug 5, 2026 | 5.51 | 5.64 | 5.47 | 5.57 | 5.57 | 1.09% | 11,267,000 |
| Aug 4, 2026 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 0.92% | 8,080,900 |
| Aug 3, 2026 | 5.39 | 5.50 | 5.36 | 5.46 | 5.46 | 0.74% | 9,001,500 |
| Jul 31, 2026 | 5.19 | 5.46 | 5.17 | 5.42 | 5.42 | 3.44% | 14,501,700 |
| Jul 30, 2026 | 5.19 | 5.30 | 5.16 | 5.24 | 5.24 | 0.96% | 13,092,812 |
| Jul 29, 2026 | 5.13 | 5.22 | 5.08 | 5.19 | 5.19 | 1.37% | 11,914,412 |
| Jul 28, 2026 | 4.98 | 5.24 | 4.96 | 5.12 | 5.12 | 1.79% | 14,285,099 |
| Jul 27, 2026 | 4.94 | 5.03 | 4.88 | 5.03 | 5.03 | 2.03% | 11,557,100 |
| Jul 24, 2026 | 4.96 | 5.03 | 4.88 | 4.93 | 4.93 | -1.60% | 15,830,200 |
| Jul 23, 2026 | 4.92 | 5.03 | 4.88 | 5.01 | 5.01 | 1.01% | 15,926,609 |
| Jul 22, 2026 | 5.15 | 5.24 | 4.91 | 4.96 | 4.96 | -4.98% | 22,029,599 |
| Jul 21, 2026 | 5.37 | 5.37 | 5.03 | 5.22 | 5.22 | -2.25% | 17,584,900 |