Skip to main content
Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China flag China · Delayed Price · Currency is CNY
6.76
+0.10 (1.50%)
At close: Mar 10, 2026

SHA:603815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.666.786.666.766.761.50%10,011,306
Mar 9, 20266.706.766.596.666.66-1.48%13,907,000
Mar 6, 20266.626.776.606.766.761.96%13,308,590
Mar 5, 20266.666.746.636.636.630.30%10,542,100
Mar 4, 20266.516.666.466.616.610.61%11,410,780
Mar 3, 20266.816.876.576.576.57-3.52%15,940,400
Mar 2, 20266.976.976.776.816.81-3.13%16,000,348
Feb 27, 20266.967.036.947.037.031.15%9,160,278
Feb 26, 20267.097.126.946.956.95-1.97%12,834,700
Feb 25, 20267.107.227.057.097.090.42%14,228,990
Feb 24, 20266.957.086.937.067.062.17%11,020,799
Feb 13, 20266.927.006.916.916.91-0.14%8,386,100
Feb 12, 20267.047.076.906.926.92-1.70%12,129,400
Feb 11, 20267.047.097.037.047.04-0.42%7,535,500
Feb 10, 20267.087.127.037.077.07-0.14%9,813,013
Feb 9, 20267.037.147.027.087.081.58%13,530,100
Feb 6, 20266.917.026.876.976.970.43%13,847,500
Feb 5, 20266.937.026.896.946.94-0.14%15,758,800
Feb 4, 20266.846.986.826.956.951.31%16,921,900
Feb 3, 20266.896.916.756.866.860.44%16,185,400
Feb 2, 20266.866.976.836.836.83-1.44%14,850,600
Jan 30, 20266.987.036.866.936.93-0.29%16,580,300
Jan 29, 20266.917.086.836.956.950.14%22,642,887
Jan 28, 20267.137.176.936.946.94-3.48%30,415,050
Jan 27, 20267.117.297.077.197.19-1.78%42,093,400
Jan 26, 20267.487.677.327.327.32-9.96%39,976,150
Jan 23, 20268.308.328.068.138.13-2.05%32,427,900
Jan 22, 20268.138.388.098.308.302.60%29,489,990
Jan 21, 20268.008.137.948.098.091.51%27,663,290
Jan 20, 20267.948.037.817.977.970.89%22,417,500
Jan 19, 20267.807.957.797.907.900.77%22,791,130
Jan 16, 20268.028.287.817.847.84-2.24%42,334,036
Jan 15, 20267.908.207.838.028.021.52%37,091,190
Jan 14, 20267.738.067.717.907.902.33%35,318,100
Jan 13, 20267.907.947.717.727.72-1.28%24,662,700
Jan 12, 20267.857.897.717.827.820.26%27,451,400
Jan 9, 20267.797.857.677.807.800.13%23,638,377
Jan 8, 20267.607.827.577.797.792.23%24,499,800
Jan 7, 20267.627.727.587.627.620.13%18,269,900
Jan 6, 20267.577.717.557.617.610.53%18,647,300
Jan 5, 20267.417.607.407.577.571.75%18,980,500
Dec 31, 20257.677.697.437.447.44-2.36%21,170,430
Dec 30, 20257.597.737.537.627.62-0.13%19,386,300
Dec 29, 20257.907.947.617.637.63-4.51%29,880,210
Dec 26, 20257.808.097.757.997.991.78%34,325,700
Dec 25, 20257.707.877.477.857.852.61%31,269,650
Dec 24, 20257.557.697.507.657.650.92%30,731,297
Dec 23, 20257.507.757.497.587.58-4.89%42,934,330
Dec 22, 20257.868.117.797.977.972.44%27,387,800
Dec 19, 20257.557.827.417.787.783.32%31,411,100
Dec 18, 20257.527.807.457.537.53-1.44%33,308,550
Dec 17, 20257.888.157.407.647.64-6.94%57,826,475
Dec 16, 20258.368.438.188.218.21-1.91%17,270,915
Dec 15, 20258.448.658.368.378.37-0.59%27,094,700
Dec 12, 20258.828.888.388.428.42-3.00%32,913,900
Dec 11, 20259.079.138.678.688.68-7.66%50,895,600
Dec 10, 20259.029.689.029.409.40-3.89%66,287,500
Dec 9, 20259.789.789.789.789.78-10.03%6,378,200
Dec 8, 202510.8710.8710.8710.8710.87-10.02%6,046,700
Dec 5, 202512.0512.4011.9312.0812.08-0.49%13,433,800
Dec 4, 202512.6612.9511.9812.1412.14-6.54%27,264,700
Dec 3, 202512.5013.0712.3512.9912.994.34%23,138,900
Dec 2, 202512.4212.6212.0012.4512.45-0.32%23,052,840
Dec 1, 202512.6013.2312.1312.4912.492.71%40,554,800
Nov 28, 202511.0612.1610.9912.1612.1610.05%20,016,550
Nov 27, 202511.2111.2911.0211.0511.05-1.07%6,747,300
Nov 26, 202511.2311.3310.9911.1711.17-1.24%9,048,710
Nov 25, 202511.2011.4811.0211.3111.311.80%13,868,700
Nov 24, 202510.9411.3010.6811.1111.111.55%12,575,590
Nov 21, 202511.1211.3310.8710.9410.94-2.32%12,633,600
Nov 20, 202511.2511.3411.0811.2011.200.09%8,484,450
Nov 19, 202511.4311.4511.1011.1911.19-1.76%11,925,300
Nov 18, 202511.9212.0011.2111.3911.39-4.12%18,471,460
Nov 17, 202513.0513.1511.8011.8811.88-9.38%26,858,590
Nov 14, 202512.9913.6312.8213.1113.110.15%15,153,600
Nov 13, 202512.7513.2312.4113.0913.093.40%16,317,420
Nov 12, 202513.2913.2912.6012.6612.66-7.32%20,832,300
Nov 11, 202514.2914.6413.4413.6613.66-4.41%18,338,980
Nov 10, 202514.5514.9314.1514.2914.29-1.24%16,916,400
Nov 7, 202513.9114.6813.8814.4714.473.36%19,001,600
Nov 6, 202513.5714.3613.4514.0014.002.94%18,775,000
Nov 5, 202513.3113.7713.0213.6013.601.72%12,421,510
Nov 4, 202513.4813.7513.2613.3713.37-1.04%9,981,400
Nov 3, 202513.5013.7913.2613.5113.51-2.45%14,345,410
Oct 31, 202513.0913.9712.8513.8513.856.13%21,153,590
Oct 30, 202513.3813.3813.0013.0513.05-2.17%8,557,042
Oct 29, 202513.6713.7713.1113.3413.34-3.33%15,659,700
Oct 28, 202512.9913.8512.8913.8013.807.31%21,779,800
Oct 27, 202512.8213.3712.8212.8612.86-13,233,700
Oct 24, 202512.5013.0812.3712.8612.863.29%11,427,600
Oct 23, 202512.6112.6912.2312.4512.45-1.27%7,422,600
Oct 22, 202512.7812.8212.5012.6112.61-1.10%5,714,300
Oct 21, 202512.3912.9812.3912.7512.752.08%8,923,300
Oct 20, 202512.5612.8012.3112.4912.490.89%11,732,220
Oct 17, 202513.2013.4012.2812.3812.38-6.21%21,429,930
Oct 16, 202513.5513.7413.1413.2013.20-3.65%12,877,400
Oct 15, 202513.5913.7613.2613.7013.701.11%11,697,850
Oct 14, 202514.2514.8013.4013.5513.55-4.91%27,927,240
Oct 13, 202512.5514.3812.4514.2514.255.56%26,709,200
Oct 10, 202512.6813.5212.5013.5013.506.38%18,395,000