Anhui Gourgen Traffic Construction Co.,Ltd. (603815.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603815.SS Historical Return
If you invested ¥1000 in Anhui Gourgen Traffic Construction Co.,Ltd. (603815.SS) since IPO date, it would be worth ¥778.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥678.35, while ¥1000 invested 1 year ago would be worth ¥685.21. This corresponds to total returns of -22.13%, -32.17%, -31.48%, respectively, with annualized returns of -3.62%, -7.46%, -31.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603815.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.19 | 5.42 | 5.42 | 5.46 | 5.17 | 14.5M |
| July 30, 2026 | 5.19 | 5.24 | 5.24 | 5.3 | 5.16 | 13.09M |
| July 29, 2026 | 5.13 | 5.19 | 5.19 | 5.22 | 5.08 | 11.91M |
| July 28, 2026 | 4.98 | 5.12 | 5.12 | 5.24 | 4.96 | 14.29M |
| July 27, 2026 | 4.94 | 5.03 | 5.03 | 5.03 | 4.88 | 11.56M |
| July 24, 2026 | 4.96 | 4.93 | 4.93 | 5.03 | 4.88 | 15.83M |
| July 23, 2026 | 4.92 | 5.01 | 5.01 | 5.03 | 4.88 | 15.93M |
| July 22, 2026 | 5.15 | 4.96 | 4.96 | 5.24 | 4.91 | 22.03M |
| July 21, 2026 | 5.37 | 5.22 | 5.22 | 5.37 | 5.03 | 17.58M |
| July 20, 2026 | 5.7 | 5.34 | 5.34 | 5.8 | 5.27 | 18.72M |
| July 17, 2026 | 6.05 | 5.61 | 5.61 | 6.26 | 5.53 | 26.18M |
| July 16, 2026 | 6.5 | 6.14 | 6.14 | 6.76 | 6.01 | 26.17M |
| July 15, 2026 | 6.89 | 6.57 | 6.57 | 6.89 | 6.25 | 19.14M |
| July 14, 2026 | 6.94 | 6.92 | 6.92 | 6.94 | 6.56 | 20.88M |
| July 13, 2026 | 6.65 | 6.99 | 6.99 | 7.05 | 6.53 | 25.86M |
| July 10, 2026 | 6.75 | 6.79 | 6.79 | 6.89 | 6.6 | 18.09M |
| July 09, 2026 | 6.6 | 6.75 | 6.75 | 6.78 | 6.38 | 24.27M |
| July 08, 2026 | 6.39 | 6.64 | 6.64 | 6.87 | 6.3 | 31.15M |
| July 07, 2026 | 6.22 | 6.42 | 6.42 | 6.53 | 6.02 | 43.67M |
| July 06, 2026 | 5.55 | 6.11 | 6.11 | 6.11 | 5.4 | 18.84M |
| July 03, 2026 | 5.45 | 5.55 | 5.55 | 5.62 | 5.4 | 10.44M |
| July 02, 2026 | 5.28 | 5.47 | 5.47 | 5.69 | 5.28 | 14.96M |
| July 01, 2026 | 5.29 | 5.34 | 5.34 | 5.4 | 5.16 | 9.25M |
| June 30, 2026 | 5.32 | 5.2 | 5.2 | 5.46 | 5.15 | 10.57M |
| June 29, 2026 | 4.99 | 5.29 | 5.29 | 5.37 | 4.92 | 17.65M |
| June 26, 2026 | 5.14 | 5.04 | 5.04 | 5.18 | 5.01 | 8.38M |
| June 25, 2026 | 5.25 | 5.14 | 5.14 | 5.33 | 5.12 | 9.49M |
| June 24, 2026 | 5.55 | 5.25 | 5.25 | 5.58 | 5.19 | 13.73M |
| June 23, 2026 | 5.47 | 5.56 | 5.56 | 5.74 | 5.44 | 11.46M |
| June 22, 2026 | 5.95 | 5.56 | 5.56 | 5.95 | 5.4 | 18.79M |
| June 18, 2026 | 6.01 | 5.94 | 5.94 | 6.03 | 5.8 | 14.56M |
| June 17, 2026 | 5.86 | 5.93 | 5.93 | 6.19 | 5.77 | 25.08M |
| June 16, 2026 | 6.2 | 5.8 | 5.8 | 6.2 | 5.77 | 21.93M |
| June 15, 2026 | 6.18 | 6.23 | 6.23 | 6.42 | 6.04 | 22.68M |
| June 12, 2026 | 5.59 | 6.07 | 6.07 | 6.07 | 5.48 | 20.23M |
| June 11, 2026 | 5.49 | 5.52 | 5.52 | 5.59 | 5.42 | 8.78M |
| June 10, 2026 | 5.7 | 5.58 | 5.58 | 5.78 | 5.47 | 13.73M |
| June 09, 2026 | 5.9 | 5.75 | 5.75 | 5.93 | 5.67 | 10.13M |
| June 08, 2026 | 5.69 | 5.84 | 5.84 | 6.04 | 5.69 | 10.97M |
| June 05, 2026 | 5.98 | 5.92 | 5.92 | 6.09 | 5.88 | 10.4M |
| June 04, 2026 | 6.19 | 6.01 | 6.01 | 6.24 | 5.88 | 17.35M |
| June 03, 2026 | 6.18 | 6.24 | 6.24 | 6.38 | 6.14 | 24.96M |
| June 02, 2026 | 7.13 | 6.4 | 6.4 | 7.13 | 6.4 | 25.96M |
| June 01, 2026 | 7.1 | 7.11 | 7.11 | 7.3 | 7.02 | 18.59M |
| May 29, 2026 | 6.95 | 7.13 | 7.13 | 7.24 | 6.8 | 28.63M |
| May 28, 2026 | 6.8 | 6.88 | 6.88 | 6.98 | 6.8 | 14.69M |
| May 27, 2026 | 6.84 | 6.88 | 6.88 | 6.92 | 6.78 | 11.11M |
| May 26, 2026 | 7 | 6.86 | 6.86 | 7 | 6.73 | 15.51M |
| May 25, 2026 | 6.91 | 7.03 | 7.03 | 7.18 | 6.91 | 18.68M |
| May 22, 2026 | 6.65 | 6.95 | 6.95 | 7.02 | 6.64 | 18.79M |
| May 21, 2026 | 7 | 6.67 | 6.67 | 7 | 6.65 | 19.86M |
| May 20, 2026 | 6.93 | 6.99 | 6.99 | 7.02 | 6.76 | 12.95M |
| May 19, 2026 | 6.92 | 6.92 | 6.92 | 7.15 | 6.82 | 14.9M |
| May 18, 2026 | 7.05 | 6.92 | 6.92 | 7.11 | 6.8 | 16.46M |
| May 15, 2026 | 6.99 | 7.04 | 7.04 | 7.05 | 6.86 | 15.81M |
| May 14, 2026 | 7.21 | 7.02 | 7.02 | 7.36 | 7.02 | 16.92M |
| May 13, 2026 | 7.21 | 7.21 | 7.21 | 7.34 | 7.01 | 30.12M |
| May 12, 2026 | 7.3 | 7.43 | 7.43 | 7.6 | 7.16 | 24.24M |
| May 11, 2026 | 7.64 | 7.3 | 7.3 | 7.75 | 7.26 | 30.27M |
| May 08, 2026 | 7.65 | 7.62 | 7.62 | 7.65 | 7.5 | 24.97M |
AD
