Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 5.37
+0.01 (0.19%)
Aug 17, 2026, 3:00 PM CST
SHA:603815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 5.70 | 5.80 | 5.27 | 5.34 | 5.34 | -4.81% | 18,724,610 |
| Jul 17, 2026 | 6.05 | 6.26 | 5.53 | 5.61 | 5.61 | -8.63% | 26,177,600 |
| Jul 16, 2026 | 6.50 | 6.76 | 6.01 | 6.14 | 6.14 | -6.54% | 26,169,700 |
| Jul 15, 2026 | 6.89 | 6.89 | 6.25 | 6.57 | 6.57 | -5.06% | 19,137,290 |
| Jul 14, 2026 | 6.94 | 6.94 | 6.56 | 6.92 | 6.92 | -1.00% | 20,882,227 |
| Jul 13, 2026 | 6.65 | 7.05 | 6.53 | 6.99 | 6.99 | 2.95% | 25,860,727 |
| Jul 10, 2026 | 6.75 | 6.89 | 6.60 | 6.79 | 6.79 | 0.59% | 18,086,429 |
| Jul 9, 2026 | 6.60 | 6.78 | 6.38 | 6.75 | 6.75 | 1.66% | 24,274,200 |
| Jul 8, 2026 | 6.39 | 6.87 | 6.30 | 6.64 | 6.64 | 3.43% | 31,151,619 |
| Jul 7, 2026 | 6.22 | 6.53 | 6.02 | 6.42 | 6.42 | 5.07% | 43,666,272 |
| Jul 6, 2026 | 5.55 | 6.11 | 5.40 | 6.11 | 6.11 | 10.09% | 18,839,872 |
| Jul 3, 2026 | 5.45 | 5.62 | 5.40 | 5.55 | 5.55 | 1.46% | 10,443,300 |
| Jul 2, 2026 | 5.28 | 5.69 | 5.28 | 5.47 | 5.47 | 2.43% | 14,959,700 |
| Jul 1, 2026 | 5.29 | 5.40 | 5.16 | 5.34 | 5.34 | 2.69% | 9,246,600 |
| Jun 30, 2026 | 5.32 | 5.46 | 5.15 | 5.20 | 5.20 | -1.70% | 10,566,800 |
| Jun 29, 2026 | 4.99 | 5.37 | 4.92 | 5.29 | 5.29 | 4.96% | 17,647,300 |
| Jun 26, 2026 | 5.14 | 5.18 | 5.01 | 5.04 | 5.04 | -1.95% | 8,383,600 |
| Jun 25, 2026 | 5.25 | 5.33 | 5.12 | 5.14 | 5.14 | -2.10% | 9,486,100 |
| Jun 24, 2026 | 5.55 | 5.58 | 5.19 | 5.25 | 5.25 | -5.58% | 13,730,900 |
| Jun 23, 2026 | 5.47 | 5.74 | 5.44 | 5.56 | 5.56 | - | 11,460,900 |
| Jun 22, 2026 | 5.95 | 5.95 | 5.40 | 5.56 | 5.56 | -6.40% | 18,788,074 |
| Jun 18, 2026 | 6.01 | 6.03 | 5.80 | 5.94 | 5.94 | 0.17% | 14,558,574 |
| Jun 17, 2026 | 5.86 | 6.19 | 5.77 | 5.93 | 5.93 | 2.24% | 25,084,000 |
| Jun 16, 2026 | 6.20 | 6.20 | 5.77 | 5.80 | 5.80 | -6.90% | 21,931,900 |
| Jun 15, 2026 | 6.18 | 6.42 | 6.04 | 6.23 | 6.23 | 2.64% | 22,682,297 |
| Jun 12, 2026 | 5.59 | 6.07 | 5.48 | 6.07 | 6.07 | 9.96% | 20,226,800 |
| Jun 11, 2026 | 5.49 | 5.59 | 5.42 | 5.52 | 5.52 | -1.08% | 8,775,400 |
| Jun 10, 2026 | 5.70 | 5.78 | 5.47 | 5.58 | 5.58 | -2.96% | 13,730,150 |
| Jun 9, 2026 | 5.90 | 5.93 | 5.67 | 5.75 | 5.75 | -1.54% | 10,126,416 |
| Jun 8, 2026 | 5.69 | 6.04 | 5.69 | 5.84 | 5.84 | -1.35% | 10,972,300 |