Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 6.95
+0.28 (4.20%)
May 22, 2026, 3:00 PM CST
SHA:603815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.65 | 7.02 | 6.64 | 6.96 | - | 4.35% | 18,347,900 |
| May 21, 2026 | 7.00 | 7.00 | 6.65 | 6.67 | 6.67 | -4.58% | 19,863,400 |
| May 20, 2026 | 6.93 | 7.02 | 6.76 | 6.99 | 6.99 | 1.01% | 12,952,400 |
| May 19, 2026 | 6.92 | 7.15 | 6.82 | 6.92 | 6.92 | - | 14,904,300 |
| May 18, 2026 | 7.05 | 7.11 | 6.80 | 6.92 | 6.92 | -1.70% | 16,457,580 |
| May 15, 2026 | 6.99 | 7.05 | 6.86 | 7.04 | 7.04 | 0.28% | 15,809,000 |
| May 14, 2026 | 7.21 | 7.36 | 7.02 | 7.02 | 7.02 | -2.64% | 16,920,000 |
| May 13, 2026 | 7.21 | 7.34 | 7.01 | 7.21 | 7.21 | -2.96% | 30,115,280 |
| May 12, 2026 | 7.30 | 7.60 | 7.16 | 7.43 | 7.43 | 1.78% | 24,237,400 |
| May 11, 2026 | 7.64 | 7.75 | 7.26 | 7.30 | 7.30 | -4.20% | 30,265,000 |
| May 8, 2026 | 7.65 | 7.65 | 7.50 | 7.62 | 7.62 | -1.30% | 24,969,100 |
| May 7, 2026 | 7.37 | 7.77 | 7.32 | 7.72 | 7.72 | 4.32% | 37,492,600 |
| May 6, 2026 | 7.28 | 7.42 | 7.20 | 7.40 | 7.40 | 1.65% | 33,075,400 |
| Apr 30, 2026 | 7.04 | 7.42 | 7.02 | 7.28 | 7.28 | 3.56% | 32,484,300 |
| Apr 29, 2026 | 6.90 | 7.19 | 6.87 | 7.03 | 7.03 | 1.01% | 28,548,470 |
| Apr 28, 2026 | 6.76 | 7.04 | 6.74 | 6.96 | 6.96 | 0.72% | 29,854,760 |
| Apr 27, 2026 | 7.01 | 7.13 | 6.86 | 6.91 | 6.91 | -3.22% | 38,216,400 |
| Apr 24, 2026 | 7.11 | 7.55 | 7.01 | 7.14 | 7.14 | -1.38% | 55,671,130 |
| Apr 23, 2026 | 6.92 | 7.37 | 6.81 | 7.24 | 7.24 | 3.72% | 67,989,100 |
| Apr 22, 2026 | 7.06 | 7.20 | 6.78 | 6.98 | 6.98 | -1.27% | 69,544,900 |
| Apr 21, 2026 | 6.41 | 7.07 | 6.24 | 7.07 | 7.07 | 9.95% | 68,762,070 |
| Apr 20, 2026 | 6.63 | 6.63 | 6.38 | 6.43 | 6.43 | -2.13% | 31,619,300 |
| Apr 17, 2026 | 6.45 | 6.67 | 6.45 | 6.57 | 6.57 | -1.79% | 49,860,460 |
| Apr 16, 2026 | 6.51 | 6.73 | 6.40 | 6.69 | 6.69 | 5.19% | 84,282,560 |
| Apr 15, 2026 | 5.82 | 6.36 | 5.82 | 6.36 | 6.36 | 10.03% | 21,738,800 |
| Apr 14, 2026 | 5.83 | 5.85 | 5.66 | 5.78 | 5.78 | 0.17% | 11,211,500 |
| Apr 13, 2026 | 5.80 | 5.81 | 5.73 | 5.77 | 5.77 | -0.86% | 7,636,500 |
| 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% | 10,011,300 |