Anhui Gourgen Traffic Construction Co.,Ltd. (603815.SS) SHH
5.66
-0.23(-3.90%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.66
-0.23(-3.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.89 | 5.66 | 5.66 | 5.91 | 5.63 | 10.65M |
| April 02, 2026 | 6.04 | 5.89 | 5.89 | 6.04 | 5.86 | 8.85M |
| April 01, 2026 | 6.04 | 6.03 | 6.03 | 6.2 | 5.98 | 9.61M |
| March 31, 2026 | 6.07 | 5.98 | 5.98 | 6.14 | 5.95 | 8.9M |
| March 30, 2026 | 6 | 6.09 | 6.09 | 6.1 | 5.92 | 9.62M |
| March 27, 2026 | 5.95 | 6.04 | 6.04 | 6.07 | 5.93 | 7.35M |
| March 26, 2026 | 6.18 | 6 | 6 | 6.19 | 5.98 | 8.44M |
| March 25, 2026 | 6.07 | 6.14 | 6.14 | 6.18 | 6.02 | 10.25M |
| March 24, 2026 | 5.82 | 6.03 | 6.03 | 6.04 | 5.79 | 14.88M |
| March 23, 2026 | 5.92 | 5.73 | 5.73 | 5.98 | 5.68 | 19.05M |
| March 20, 2026 | 6.21 | 6.01 | 6.01 | 6.26 | 6.01 | 13.15M |
| March 19, 2026 | 6.32 | 6.21 | 6.21 | 6.35 | 6.17 | 12.53M |
| March 18, 2026 | 6.45 | 6.37 | 6.37 | 6.46 | 6.27 | 13.77M |
| March 17, 2026 | 6.5 | 6.43 | 6.43 | 6.57 | 6.41 | 11.81M |
| March 16, 2026 | 6.65 | 6.51 | 6.51 | 6.67 | 6.46 | 13.85M |
| March 13, 2026 | 6.63 | 6.63 | 6.63 | 6.74 | 6.57 | 12.88M |
| March 12, 2026 | 6.69 | 6.64 | 6.64 | 6.74 | 6.61 | 10.13M |
| March 11, 2026 | 6.79 | 6.7 | 6.7 | 6.8 | 6.69 | 8.44M |
| March 10, 2026 | 6.66 | 6.75 | 6.75 | 6.78 | 6.66 | 6.74M |
| March 09, 2026 | 6.7 | 6.66 | 6.66 | 6.76 | 6.59 | 13.91M |
| March 06, 2026 | 6.62 | 6.76 | 6.76 | 6.77 | 6.6 | 13.31M |
| March 05, 2026 | 6.66 | 6.63 | 6.63 | 6.74 | 6.63 | 10.54M |
| March 04, 2026 | 6.51 | 6.52 | 6.52 | 6.66 | 6.46 | 8.34M |
| March 03, 2026 | 6.81 | 6.57 | 6.57 | 6.87 | 6.57 | 15.94M |
| March 02, 2026 | 6.97 | 6.81 | 6.81 | 6.97 | 6.77 | 16M |
| February 27, 2026 | 6.96 | 7.03 | 7.03 | 7.03 | 6.94 | 9.16M |
| February 26, 2026 | 7.09 | 6.95 | 6.95 | 7.12 | 6.94 | 12.83M |
| February 25, 2026 | 7.1 | 7.09 | 7.09 | 7.22 | 7.05 | 14.23M |
| February 24, 2026 | 6.95 | 7.06 | 7.06 | 7.08 | 6.93 | 11.02M |
| February 13, 2026 | 6.92 | 6.91 | 0 | 7 | 6.91 | 8.39M |
| February 12, 2026 | 7.04 | 6.92 | 0 | 7.07 | 6.9 | 12.13M |
| February 11, 2026 | 7.04 | 7.04 | 0 | 7.09 | 7.03 | 7.54M |
| February 10, 2026 | 7.08 | 7.07 | 0 | 7.12 | 7.03 | 9.81M |
| February 09, 2026 | 7.03 | 7.08 | 0 | 7.14 | 7.02 | 13.53M |
| February 06, 2026 | 6.91 | 6.97 | 0 | 7.02 | 6.87 | 13.85M |
| February 05, 2026 | 6.93 | 6.94 | 0 | 7.02 | 6.89 | 15.76M |
| February 04, 2026 | 6.84 | 6.95 | 0 | 6.98 | 6.82 | 16.92M |
| February 03, 2026 | 6.89 | 6.86 | 0 | 6.91 | 6.75 | 16.19M |
| February 02, 2026 | 6.86 | 6.83 | 0 | 6.97 | 6.83 | 14.85M |
| January 30, 2026 | 6.98 | 6.93 | 0 | 7.03 | 6.86 | 16.58M |
| January 29, 2026 | 6.91 | 6.95 | 0 | 7.08 | 6.83 | 22.64M |
| January 28, 2026 | 7.13 | 6.94 | 0 | 7.17 | 6.93 | 30.42M |
| January 27, 2026 | 7.11 | 7.19 | 0 | 7.29 | 7.07 | 42.09M |
| January 26, 2026 | 7.48 | 7.32 | 0 | 7.67 | 7.32 | 39.98M |
| January 23, 2026 | 8.3 | 8.13 | 0 | 8.32 | 8.06 | 32.43M |
| January 22, 2026 | 8.13 | 8.3 | 0 | 8.38 | 8.09 | 29.49M |
| January 21, 2026 | 8 | 8.09 | 0 | 8.13 | 7.94 | 27.66M |
| January 20, 2026 | 7.94 | 7.97 | 0 | 8.03 | 7.81 | 22.42M |
| January 19, 2026 | 7.8 | 7.9 | 0 | 7.95 | 7.79 | 22.79M |
| January 16, 2026 | 8.02 | 7.84 | 0 | 8.28 | 7.81 | 42.33M |
| January 15, 2026 | 7.9 | 8.02 | 0 | 8.2 | 7.83 | 37.09M |
| January 14, 2026 | 7.73 | 7.9 | 0 | 8.06 | 7.71 | 35.32M |
| January 13, 2026 | 7.9 | 7.72 | 0 | 7.94 | 7.71 | 24.66M |
| January 12, 2026 | 7.85 | 7.82 | 0 | 7.89 | 7.71 | 27.45M |
| January 09, 2026 | 7.79 | 7.8 | 0 | 7.85 | 7.67 | 23.64M |
| January 08, 2026 | 7.6 | 7.79 | 0 | 7.82 | 7.57 | 24.5M |
| January 07, 2026 | 7.62 | 7.62 | 0 | 7.72 | 7.58 | 18.27M |
| January 06, 2026 | 7.57 | 7.61 | 0 | 7.71 | 7.55 | 18.65M |
| January 05, 2026 | 7.41 | 7.57 | 0 | 7.6 | 7.4 | 18.98M |
| December 31, 2025 | 7.67 | 7.44 | 0 | 7.69 | 7.43 | 21.17M |