Anhui Gourgen Traffic Construction Co.,Ltd. - 603815.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.91	14.47	14.47	14.68	13.88	19M
November 06, 2025	13.57	14	14	14.36	13.45	18.77M
November 05, 2025	13.31	13.6	13.6	13.77	13.02	12.42M
November 04, 2025	13.48	13.37	13.37	13.75	13.26	9.98M
November 03, 2025	13.5	13.51	13.51	13.79	13.26	14.35M
October 31, 2025	13.09	13.85	13.85	13.97	12.85	21.15M
October 30, 2025	13.38	13.05	13.05	13.38	13	8.56M
October 29, 2025	13.67	13.34	13.34	13.77	13.11	15.66M
October 28, 2025	12.99	13.8	13.8	13.85	12.89	21.78M
October 27, 2025	12.82	12.86	12.86	13.37	12.82	13.23M
October 24, 2025	12.5	12.86	12.86	13.08	12.37	11.43M
October 23, 2025	12.61	12.45	12.45	12.69	12.23	7.42M
October 22, 2025	12.78	12.61	12.61	12.82	12.5	5.71M
October 21, 2025	12.39	12.75	12.75	12.98	12.39	8.92M
October 20, 2025	12.56	12.49	12.49	12.8	12.31	11.73M
October 17, 2025	13.2	12.38	12.38	13.4	12.28	21.43M
October 16, 2025	13.55	13.2	13.2	13.74	13.14	12.88M
October 15, 2025	13.59	13.7	13.7	13.76	13.26	11.7M
October 14, 2025	14.25	13.55	13.55	14.8	13.4	27.93M
October 13, 2025	12.55	14.25	14.25	14.38	12.45	26.71M
October 10, 2025	12.68	13.5	13.5	13.52	12.5	18.4M
October 09, 2025	13.57	12.69	12.69	13.6	12.55	31.3M
September 30, 2025	13.6	13.69	13.69	13.97	13.41	15.61M
September 29, 2025	13.6	13.62	13.62	13.75	13.23	16.98M
September 26, 2025	12.87	13.6	13.6	13.88	12.72	26.22M
September 25, 2025	12.67	13.21	13.21	13.37	12.42	23.92M
September 24, 2025	11.6	12.6	12.6	12.68	11.17	25.47M
September 23, 2025	11.92	11.76	11.76	12	11.49	17.82M
September 22, 2025	12.56	12.19	12.19	13.03	12.06	21.65M
September 19, 2025	12.27	12.4	12.4	12.66	11.88	25.78M
September 18, 2025	12.37	12.11	12.11	12.54	11.95	19.81M
September 17, 2025	12.02	12.36	12.36	12.47	11.89	27.96M
September 16, 2025	12	12	12	12.25	11.68	33.45M
September 15, 2025	11.06	11.99	11.99	11.99	10.96	43.64M
September 12, 2025	11.28	10.9	10.9	11.32	10.73	28.64M
September 11, 2025	11.28	11.3	11.3	11.63	10.99	28.74M
September 10, 2025	11.44	11.24	11.24	11.55	11.07	21.85M
September 09, 2025	11.96	11.37	11.37	12.28	11.19	34.84M
September 08, 2025	12.28	12.16	12.16	12.61	11.83	36.06M
September 05, 2025	11.07	12.32	12.32	12.32	11.07	40.48M
September 04, 2025	10.71	11.2	11.2	11.49	10.67	35.97M
September 03, 2025	11.18	10.87	10.87	11.59	10.68	51.59M
September 02, 2025	10.29	11.02	11.02	11.02	10.03	41.19M
September 01, 2025	9.78	10.02	10.02	10.27	9.78	30.5M
August 29, 2025	9.65	9.65	9.65	9.88	9.45	18.45M
August 28, 2025	9.59	9.57	9.57	9.82	9.38	25.82M
August 27, 2025	9.56	9.84	9.84	10.45	9.56	49.44M
August 26, 2025	9.99	9.56	9.56	10	9.42	58.17M
August 25, 2025	8.46	9.34	9.34	9.34	8.46	17.65M
August 22, 2025	8.3	8.49	8.49	8.58	8.3	12.53M
August 21, 2025	8.24	8.44	8.44	8.54	8.24	14.73M
August 20, 2025	8.27	8.24	8.24	8.38	8.18	6M
August 19, 2025	8.13	8.27	8.27	8.32	8.1	11.52M
August 18, 2025	8.32	8.14	8.14	8.32	8.11	13.32M
August 15, 2025	8.11	8.32	8.32	8.42	8.1	16.53M
August 14, 2025	8.14	8.16	8.16	8.28	8.13	9.37M
August 13, 2025	8.18	8.16	8.16	8.19	8.11	4.57M
August 12, 2025	8.2	8.16	8.16	8.24	8.1	5.4M
August 11, 2025	8.05	8.2	8.2	8.28	8.05	10.8M
August 08, 2025	7.85	8.04	8.04	8.08	7.81	11.88M

Anhui Gourgen Traffic Construction Co.,Ltd. (603815.SS) SHH