Skip to main content
Liaoning Fu-An Heavy Industry Co.,Ltd (SHA:603315)
China flag China · Delayed Price · Currency is CNY
17.62
+0.31 (1.79%)
Apr 29, 2026, 3:00 PM CST

SHA:603315 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4917.7416.9017.6217.621.79%18,047,100
Apr 28, 202618.1418.4217.2117.3117.31-6.23%24,905,200
Apr 27, 202617.8219.0817.8218.4618.460.87%33,507,800
Apr 24, 202618.8418.8417.5818.3018.30-6.30%48,807,107
Apr 23, 202619.5319.5319.5319.5319.5310.03%13,178,505
Apr 22, 202617.2817.9817.1717.7517.751.31%35,834,800
Apr 21, 202617.2718.0917.0417.5217.52-0.45%42,242,800
Apr 20, 202619.0619.4416.8117.6017.60-4.97%58,910,370
Apr 17, 202617.0118.5217.0118.5218.529.98%67,140,295
Apr 16, 202615.1816.8415.1816.8416.849.99%32,356,002
Apr 15, 202615.3015.6015.1915.3115.310.13%13,079,300
Apr 14, 202615.4015.5815.1515.2915.290.53%10,647,132
Apr 13, 202614.9015.3514.8815.2115.211.00%14,666,632
Apr 10, 202615.1715.5414.7215.0615.06-0.79%42,740,530
Apr 9, 202614.5815.9814.3015.1815.184.47%51,018,400
Apr 8, 202613.5114.5313.5114.5314.539.99%7,506,604
Apr 7, 202613.3613.4513.1613.2113.21-0.45%2,901,400
Apr 3, 202613.6713.7713.2013.2713.27-3.00%4,597,300
Apr 2, 202614.1814.2013.6113.6813.68-3.46%5,544,900
Apr 1, 202614.0814.3013.9814.1714.172.46%5,687,800
Mar 31, 202614.0814.4113.7913.8313.83-1.98%4,553,500
Mar 30, 202613.8214.1713.7714.1114.110.14%3,811,400
Mar 27, 202613.9514.2813.8914.0914.09-0.56%3,731,200
Mar 26, 202614.4914.5114.0214.1714.17-2.61%4,557,400
Mar 25, 202614.2914.5614.1914.5514.552.61%5,614,700
Mar 24, 202613.8814.2913.4714.1814.185.51%8,188,600
Mar 23, 202614.3014.5813.3013.4413.44-8.70%9,307,700
Mar 20, 202615.6015.6914.6314.7214.72-5.46%9,759,700
Mar 19, 202615.3215.8615.2415.5715.57-0.26%8,990,304
Mar 18, 202615.2415.6515.1515.6115.612.83%7,547,600
Mar 17, 202615.8616.1215.1815.1815.18-4.05%10,787,700
Mar 16, 202616.2116.2715.6515.8215.82-3.12%12,290,900
Mar 13, 202615.7816.8015.7216.3316.333.22%20,858,390
Mar 12, 202616.1016.4115.6115.8215.82-1.19%13,551,700
Mar 11, 202616.7116.8016.0116.0116.01-3.20%16,118,800
Mar 10, 202616.4716.8616.3916.5416.541.97%12,752,500
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