Skip to main content
Anhui Gourgen Traffic Construction Co.,Ltd. (SHA:603815)
China flag China · Delayed Price · Currency is CNY
7.37
+0.34 (4.84%)
Apr 30, 2026, 11:29 AM CST

SHA:603815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.047.247.027.23-2.84%8,699,300
Apr 29, 20266.907.196.877.037.031.01%28,548,470
Apr 28, 20266.767.046.746.966.960.72%29,854,760
Apr 27, 20267.017.136.866.916.91-3.22%38,216,400
Apr 24, 20267.117.557.017.147.14-1.38%55,671,130
Apr 23, 20266.927.376.817.247.243.72%67,989,100
Apr 22, 20267.067.206.786.986.98-1.27%69,544,900
Apr 21, 20266.417.076.247.077.079.95%68,762,070
Apr 20, 20266.636.636.386.436.43-2.13%31,619,300
Apr 17, 20266.456.676.456.576.57-1.79%49,860,460
Apr 16, 20266.516.736.406.696.695.19%84,282,563
Apr 15, 20265.826.365.826.366.3610.03%21,738,800
Apr 14, 20265.835.855.665.785.780.17%11,211,500
Apr 13, 20265.805.815.735.775.77-0.86%7,636,500
Apr 10, 20265.765.925.765.825.820.87%12,134,600
Apr 9, 20265.935.935.765.775.77-2.86%9,301,600
Apr 8, 20265.945.945.835.945.942.24%10,092,200
Apr 7, 20265.615.825.615.815.812.65%10,660,800
Apr 3, 20265.895.915.635.665.66-3.90%10,653,700
Apr 2, 20266.046.045.865.895.89-2.32%8,851,300
Apr 1, 20266.046.205.986.036.030.84%9,607,500
Mar 31, 20266.076.145.955.985.98-1.81%8,899,100
Mar 30, 20266.006.105.926.096.090.83%9,617,300
Mar 27, 20265.956.075.936.046.040.67%7,350,300
Mar 26, 20266.186.195.986.006.00-2.28%8,440,000
Mar 25, 20266.076.186.026.146.141.82%10,246,200
Mar 24, 20265.826.045.796.036.035.24%14,877,510
Mar 23, 20265.925.985.685.735.73-4.66%19,050,900
Mar 20, 20266.216.266.016.016.01-3.22%13,150,300
Mar 19, 20266.326.356.176.216.21-2.51%12,525,500
Mar 18, 20266.456.466.276.376.37-0.93%13,768,810
Mar 17, 20266.506.576.416.436.43-1.23%11,809,900
Mar 16, 20266.656.676.466.516.51-1.81%13,850,600
Mar 13, 20266.636.746.576.636.63-0.15%12,875,800
Mar 12, 20266.696.746.616.646.64-0.90%10,131,200
Mar 11, 20266.796.806.696.706.70-0.89%8,436,600
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