Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China · Delayed Price · Currency is CNY 5.55
+0.08 (1.46%)
Jul 3, 2026, 3:00 PM CST
SHA:603815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5.98 | 6.09 | 5.88 | 5.92 | 5.92 | -1.50% | 10,402,410 |
| Jun 4, 2026 | 6.19 | 6.24 | 5.88 | 6.01 | 6.01 | -3.69% | 17,354,400 |
| Jun 3, 2026 | 6.18 | 6.38 | 6.14 | 6.24 | 6.24 | -2.50% | 24,963,700 |
| Jun 2, 2026 | 7.13 | 7.13 | 6.40 | 6.40 | 6.40 | -9.99% | 25,962,600 |
| Jun 1, 2026 | 7.10 | 7.30 | 7.02 | 7.11 | 7.11 | -0.28% | 18,593,770 |
| May 29, 2026 | 6.95 | 7.24 | 6.80 | 7.13 | 7.13 | 3.63% | 28,633,110 |
| May 28, 2026 | 6.80 | 6.98 | 6.80 | 6.88 | 6.88 | - | 14,689,400 |
| May 27, 2026 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | 0.29% | 11,107,130 |
| May 26, 2026 | 7.00 | 7.00 | 6.73 | 6.86 | 6.86 | -2.42% | 15,510,300 |
| May 25, 2026 | 6.91 | 7.18 | 6.91 | 7.03 | 7.03 | 1.15% | 18,862,900 |
| May 22, 2026 | 6.65 | 7.02 | 6.64 | 6.95 | 6.95 | 4.20% | 18,789,400 |
| 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 |