Skip to main content
Liaoning Fu-An Heavy Industry Co.,Ltd (SHA:603315)
China flag China · Delayed Price · Currency is CNY
16.54
+0.32 (1.97%)
Mar 10, 2026, 3:00 PM CST

SHA:603315 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0916.3015.6516.2216.22-1.58%12,658,300
Mar 6, 202616.1416.8516.0816.4816.481.79%12,834,800
Mar 5, 202616.2516.4816.0516.1916.191.50%12,278,700
Mar 4, 202615.4516.1815.1315.9515.950.44%11,706,100
Mar 3, 202617.1017.1715.7515.8815.88-6.15%22,017,960
Mar 2, 202617.3117.5216.8616.9216.92-4.41%19,832,557
Feb 27, 202617.8117.8217.0917.7017.70-1.39%35,801,000
Feb 26, 202616.4517.9516.1817.9517.959.99%27,169,960
Feb 25, 202616.5316.8716.2616.3216.32-0.73%12,437,900
Feb 24, 202616.0716.5715.7416.4416.442.37%14,350,800
Feb 13, 202616.1916.2615.5616.0616.06-1.29%14,730,400
Feb 12, 202615.8016.5715.5616.2716.272.84%17,918,800
Feb 11, 202615.3516.4015.3115.8215.823.33%20,568,200
Feb 10, 202615.1315.4714.7815.3115.311.66%10,879,500
Feb 9, 202614.8315.2214.8315.0615.061.76%7,306,800
Feb 6, 202614.9415.0814.6314.8014.80-0.87%7,750,500
Feb 5, 202615.8515.8814.9114.9314.93-5.45%12,906,700
Feb 4, 202615.9316.3715.7215.7915.79-1.07%9,034,400
Feb 3, 202615.8416.0615.6915.9615.961.85%9,737,800
Feb 2, 202615.8816.2915.3815.6715.67-0.76%13,685,300
Jan 30, 202615.6616.1315.2015.7915.79-0.38%11,345,700
Jan 29, 202615.6116.4815.6115.8515.850.63%13,381,800
Jan 28, 202616.2016.3115.5115.7515.75-3.85%15,172,800
Jan 27, 202615.9216.4915.3816.3816.381.36%15,685,000
Jan 26, 202615.7516.9215.7516.1616.162.67%19,843,300
Jan 23, 202615.6315.9815.5515.7415.740.25%10,681,096
Jan 22, 202615.3415.9515.3415.7015.702.21%14,652,390
Jan 21, 202615.0015.5414.8515.3615.361.39%11,762,200
Jan 20, 202615.1415.3014.8015.1515.15-0.13%9,823,700
Jan 19, 202614.8215.3014.6015.1715.173.48%14,371,080
Jan 16, 202614.6915.1014.4814.6614.66-0.14%8,102,800
Jan 15, 202614.8314.9214.5114.6814.68-1.81%9,704,600
Jan 14, 202615.1115.3014.7214.9514.95-1.06%13,096,300
Jan 13, 202615.4515.5815.0815.1115.11-2.07%11,035,100
Jan 12, 202615.4815.7515.3115.4315.43-12,505,300
Jan 9, 202615.8816.2515.2815.4315.43-2.22%14,769,500
Jan 8, 202615.0015.9514.9915.7815.784.99%16,643,000
Jan 7, 202615.0715.3515.0115.0315.03-0.92%7,732,800
Jan 6, 202615.0015.2014.8015.1715.171.27%10,619,700
Jan 5, 202615.4315.6914.9414.9814.98-3.54%15,074,100
Dec 31, 202515.7015.7015.3415.5315.53-1.83%8,457,400
Dec 30, 202515.6015.9815.3115.8215.821.35%9,499,300
Dec 29, 202516.0016.1515.4515.6115.61-3.16%13,495,500
Dec 26, 202515.1316.3814.8916.1216.123.67%22,232,300
Dec 25, 202515.3015.7215.2315.5515.550.84%11,201,800
Dec 24, 202515.3815.7815.2415.4215.420.19%11,212,100
Dec 23, 202514.9515.6014.9515.3915.392.40%14,972,900
Dec 22, 202515.1615.2114.6915.0315.030.87%10,370,400
Dec 19, 202514.6815.3314.6014.9014.902.76%15,347,300
Dec 18, 202514.3114.6414.0114.5014.50-0.68%9,787,096
Dec 17, 202514.1814.6614.1014.6014.602.24%13,155,300
Dec 16, 202514.9715.0414.1914.2814.28-5.24%17,802,600
Dec 15, 202515.3015.6014.6215.0715.07-4.56%34,782,890
Dec 12, 202514.5916.0914.3015.7915.797.93%39,524,900
Dec 11, 202515.1615.9914.6114.6314.63-2.14%13,296,400
Dec 10, 202514.9515.1714.7014.9514.95-0.53%8,095,000
Dec 9, 202515.3815.5714.9315.0315.03-2.66%11,026,600
Dec 8, 202514.4015.4814.4015.4415.447.15%15,096,800
Dec 5, 202514.0014.6513.7714.4114.412.86%14,597,200
Dec 4, 202514.0014.5313.9714.0114.01-7,441,000
Dec 3, 202514.8214.9213.9514.0114.01-5.97%10,623,000
Dec 2, 202514.8015.1314.5614.9014.901.43%8,495,599
Dec 1, 202515.1215.1514.6814.6914.69-3.04%9,157,300
Nov 28, 202515.1315.2714.7815.1515.150.66%15,236,900
Nov 27, 202514.1915.4914.0315.0515.056.89%25,714,700
Nov 26, 202514.3514.6814.0614.0814.08-1.12%7,005,600
Nov 25, 202514.2014.7314.2014.2414.241.42%6,194,400
Nov 24, 202514.2114.4913.7714.0414.04-1.40%5,572,500
Nov 21, 202514.7014.9714.2314.2414.24-4.43%6,381,262
Nov 20, 202515.0215.2614.7814.9014.90-0.33%6,594,400
Nov 19, 202515.4015.4214.6714.9514.95-2.92%8,844,362
Nov 18, 202515.5815.9915.2915.4015.40-1.85%11,596,500
Nov 17, 202515.0015.9215.0015.6915.695.16%17,744,900
Nov 14, 202515.0015.1714.6714.9214.92-1.65%11,367,400
Nov 13, 202515.4015.6014.9615.1715.170.73%13,422,500
Nov 12, 202515.0815.3014.7215.0615.06-0.26%12,746,100
Nov 11, 202514.8515.6014.7815.1015.102.03%18,902,500
Nov 10, 202514.8015.2514.4414.8014.800.20%17,381,500
Nov 7, 202514.5415.4414.5414.7714.77-1.73%30,655,800
Nov 6, 202514.2915.3813.9015.0315.035.25%47,811,780
Nov 5, 202513.0814.5012.9114.2814.288.35%43,004,860
Nov 4, 202513.1013.3912.8613.1813.180.61%12,635,000
Nov 3, 202513.2613.3813.0313.1013.10-0.83%5,239,121
Oct 31, 202512.6213.4612.5813.2113.214.68%12,385,900
Oct 30, 202513.0113.0212.5512.6212.62-3.81%7,320,200
Oct 29, 202513.2713.3013.0013.1213.12-1.13%5,389,200
Oct 28, 202513.3613.4513.2713.2713.27-0.97%2,688,200
Oct 27, 202513.3713.4713.3313.4013.400.30%3,522,100
Oct 24, 202513.3713.4513.2313.3613.360.15%2,839,400
Oct 23, 202513.2513.3613.1013.3413.340.30%2,478,600
Oct 22, 202513.2613.4813.2013.3013.300.30%3,174,200
Oct 21, 202513.1313.2813.1013.2613.260.76%2,978,204
Oct 20, 202513.4113.4713.0713.1613.16-1.79%3,970,300
Oct 17, 202513.3813.4313.1113.4013.40-4,198,700
Oct 16, 202513.8013.8013.3413.4013.40-2.83%4,624,600
Oct 15, 202513.6213.8413.4813.7913.791.85%3,605,400
Oct 14, 202513.7413.9513.4913.5413.54-1.17%4,697,500
Oct 13, 202513.4413.7413.2013.7013.70-1.15%5,096,681
Oct 10, 202513.7714.1013.7013.8613.860.65%8,895,050
Oct 9, 202513.3913.7813.3313.7713.773.22%8,174,000