Anhui Gourgen Traffic Construction Co. Ltd. Class A 603815
SSE · China · Industrial Services
CNY 5.11+0.02 (+0.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.11 | +0.39% | CNY 5.09 | CNY 5.14 | CNY 5.05 | 4.69M |
| 2026-09-29 | CNY 5.09 | +0.99% | CNY 5.01 | CNY 5.13 | CNY 5.01 | 4.78M |
| 2026-09-28 | CNY 5.04 | -0.98% | CNY 5.10 | CNY 5.14 | CNY 5.02 | 5.41M |
| 2026-09-24 | CNY 5.09 | -0.39% | CNY 5.08 | CNY 5.16 | CNY 5.03 | 5.25M |
| 2026-09-23 | CNY 5.11 | -2.48% | CNY 5.23 | CNY 5.25 | CNY 5.10 | 7.21M |
| 2026-09-22 | CNY 5.24 | +0.38% | CNY 5.22 | CNY 5.32 | CNY 5.21 | 7.59M |
| 2026-09-21 | CNY 5.22 | +0.58% | CNY 5.19 | CNY 5.23 | CNY 5.15 | 5.75M |
| 2026-09-18 | CNY 5.19 | +0.39% | CNY 5.18 | CNY 5.24 | CNY 5.14 | 4.84M |
| 2026-09-17 | CNY 5.17 | -1.34% | CNY 5.24 | CNY 5.24 | CNY 5.14 | 5.92M |
| 2026-09-16 | CNY 5.24 | +1.16% | CNY 5.16 | CNY 5.28 | CNY 5.12 | 4.84M |
| 2026-09-15 | CNY 5.18 | -2.45% | CNY 5.31 | CNY 5.33 | CNY 5.17 | 6.70M |
| 2026-09-14 | CNY 5.31 | 0.00% | CNY 5.28 | CNY 5.37 | CNY 5.27 | 5.34M |
| 2026-09-11 | CNY 5.31 | -2.75% | CNY 5.43 | CNY 5.43 | CNY 5.24 | 7.20M |
| 2026-09-10 | CNY 5.46 | -1.44% | CNY 5.50 | CNY 5.56 | CNY 5.42 | 5.21M |
| 2026-09-09 | CNY 5.54 | +0.18% | CNY 5.52 | CNY 5.57 | CNY 5.43 | 6.97M |
| 2026-09-08 | CNY 5.53 | +2.03% | CNY 5.43 | CNY 5.54 | CNY 5.41 | 7.64M |
| 2026-09-07 | CNY 5.42 | 0.00% | CNY 5.41 | CNY 5.47 | CNY 5.40 | 4.37M |
| 2026-09-04 | CNY 5.42 | 0.00% | CNY 5.43 | CNY 5.52 | CNY 5.40 | 7.95M |
| 2026-09-03 | CNY 5.42 | -1.28% | CNY 5.53 | CNY 5.60 | CNY 5.41 | 6.18M |
| 2026-09-02 | CNY 5.49 | -0.54% | CNY 5.51 | CNY 5.53 | CNY 5.40 | 6.11M |
| 2026-09-01 | CNY 5.52 | +1.28% | CNY 5.49 | CNY 5.54 | CNY 5.43 | 6.39M |
| 2026-08-31 | CNY 5.45 | -1.27% | CNY 5.48 | CNY 5.51 | CNY 5.39 | 6.78M |
| 2026-08-28 | CNY 5.52 | +0.91% | CNY 5.49 | CNY 5.55 | CNY 5.43 | 6.17M |
| 2026-08-27 | CNY 5.47 | -0.55% | CNY 5.50 | CNY 5.58 | CNY 5.41 | 6.05M |
| 2026-08-26 | CNY 5.50 | +1.29% | CNY 5.42 | CNY 5.52 | CNY 5.40 | 8.55M |
| 2026-08-25 | CNY 5.43 | 0.00% | CNY 5.42 | CNY 5.47 | CNY 5.34 | 9.52M |
| 2026-08-24 | CNY 5.43 | +4.42% | CNY 5.22 | CNY 5.44 | CNY 5.17 | 14.21M |
| 2026-08-21 | CNY 5.20 | -0.19% | CNY 5.17 | CNY 5.23 | CNY 5.09 | 5.13M |
| 2026-08-20 | CNY 5.21 | +1.56% | CNY 5.13 | CNY 5.25 | CNY 5.13 | 5.29M |
| 2026-08-19 | CNY 5.13 | -3.21% | CNY 5.27 | CNY 5.27 | CNY 5.10 | 6.98M |
| 2026-08-18 | CNY 5.30 | -1.30% | CNY 5.37 | CNY 5.38 | CNY 5.23 | 7.15M |
| 2026-08-17 | CNY 5.37 | +0.19% | CNY 5.43 | CNY 5.43 | CNY 5.28 | 6.63M |
| 2026-08-14 | CNY 5.36 | -1.11% | CNY 5.40 | CNY 5.46 | CNY 5.31 | 6.93M |
| 2026-08-13 | CNY 5.42 | -3.04% | CNY 5.57 | CNY 5.61 | CNY 5.42 | 8.65M |
| 2026-08-12 | CNY 5.59 | +0.18% | CNY 5.56 | CNY 5.65 | CNY 5.52 | 7.86M |
| 2026-08-11 | CNY 5.58 | +1.64% | CNY 5.58 | CNY 5.60 | CNY 5.34 | 11.52M |
| 2026-08-10 | CNY 5.49 | +2.62% | CNY 5.35 | CNY 5.51 | CNY 5.32 | 10.78M |
| 2026-08-07 | CNY 5.35 | -2.01% | CNY 5.47 | CNY 5.47 | CNY 5.26 | 9.25M |
| 2026-08-06 | CNY 5.46 | -1.97% | CNY 5.56 | CNY 5.62 | CNY 5.36 | 13.97M |
| 2026-08-05 | CNY 5.57 | +1.09% | CNY 5.51 | CNY 5.64 | CNY 5.47 | 11.27M |
| 2026-08-04 | CNY 5.51 | +0.92% | CNY 5.46 | CNY 5.55 | CNY 5.45 | 8.08M |
| 2026-08-03 | CNY 5.46 | +0.74% | CNY 5.39 | CNY 5.50 | CNY 5.36 | 9.00M |
| 2026-07-31 | CNY 5.42 | +3.44% | CNY 5.19 | CNY 5.46 | CNY 5.17 | 14.50M |
| 2026-07-30 | CNY 5.24 | +0.96% | CNY 5.19 | CNY 5.30 | CNY 5.16 | 13.09M |
| 2026-07-29 | CNY 5.19 | +1.37% | CNY 5.13 | CNY 5.22 | CNY 5.08 | 11.91M |
| 2026-07-28 | CNY 5.12 | +1.79% | CNY 4.98 | CNY 5.24 | CNY 4.96 | 14.29M |
| 2026-07-27 | CNY 5.03 | +2.03% | CNY 4.94 | CNY 5.03 | CNY 4.88 | 11.56M |
| 2026-07-24 | CNY 4.93 | -1.60% | CNY 4.96 | CNY 5.03 | CNY 4.88 | 15.83M |
| 2026-07-23 | CNY 5.01 | +1.01% | CNY 4.92 | CNY 5.03 | CNY 4.88 | 15.93M |
| 2026-07-22 | CNY 4.96 | -4.98% | CNY 5.15 | CNY 5.24 | CNY 4.91 | 22.03M |
| 2026-07-21 | CNY 5.22 | -2.25% | CNY 5.37 | CNY 5.37 | CNY 5.03 | 17.58M |
| 2026-07-20 | CNY 5.34 | -4.81% | CNY 5.70 | CNY 5.80 | CNY 5.27 | 18.72M |
| 2026-07-17 | CNY 5.61 | -8.63% | CNY 6.05 | CNY 6.26 | CNY 5.53 | 26.18M |
| 2026-07-16 | CNY 6.14 | -6.54% | CNY 6.50 | CNY 6.76 | CNY 6.01 | 26.17M |
| 2026-07-15 | CNY 6.57 | -5.06% | CNY 6.89 | CNY 6.89 | CNY 6.25 | 19.14M |
| 2026-07-14 | CNY 6.92 | -1.00% | CNY 6.94 | CNY 6.94 | CNY 6.56 | 20.88M |
| 2026-07-13 | CNY 6.99 | +2.95% | CNY 6.65 | CNY 7.05 | CNY 6.53 | 25.86M |
| 2026-07-10 | CNY 6.79 | +0.59% | CNY 6.75 | CNY 6.89 | CNY 6.60 | 18.09M |
| 2026-07-09 | CNY 6.75 | +1.66% | CNY 6.60 | CNY 6.78 | CNY 6.38 | 24.27M |
| 2026-07-08 | CNY 6.64 | +3.43% | CNY 6.39 | CNY 6.87 | CNY 6.30 | 31.15M |
| 2026-07-07 | CNY 6.42 | +5.07% | CNY 6.22 | CNY 6.53 | CNY 6.02 | 43.67M |
| 2026-07-06 | CNY 6.11 | +10.09% | CNY 5.55 | CNY 6.11 | CNY 5.40 | 18.84M |
| 2026-07-03 | CNY 5.55 | +1.46% | CNY 5.45 | CNY 5.62 | CNY 5.40 | 10.44M |
| 2026-07-02 | CNY 5.47 | +2.43% | CNY 5.28 | CNY 5.69 | CNY 5.28 | 14.96M |
| 2026-07-01 | CNY 5.34 | +2.69% | CNY 5.29 | CNY 5.40 | CNY 5.16 | 9.25M |
| 2026-06-30 | CNY 5.20 | -1.70% | CNY 5.32 | CNY 5.46 | CNY 5.15 | 10.57M |
| 2026-06-29 | CNY 5.29 | +4.96% | CNY 4.99 | CNY 5.37 | CNY 4.92 | 17.65M |
| 2026-06-26 | CNY 5.04 | -1.95% | CNY 5.14 | CNY 5.18 | CNY 5.01 | 8.38M |
| 2026-06-25 | CNY 5.14 | -2.10% | CNY 5.25 | CNY 5.33 | CNY 5.12 | 9.49M |
| 2026-06-24 | CNY 5.25 | -5.58% | CNY 5.55 | CNY 5.58 | CNY 5.19 | 13.73M |
| 2026-06-23 | CNY 5.56 | 0.00% | CNY 5.47 | CNY 5.74 | CNY 5.44 | 11.46M |
| 2026-06-22 | CNY 5.56 | -6.40% | CNY 5.95 | CNY 5.95 | CNY 5.40 | 18.79M |
| 2026-06-18 | CNY 5.94 | +0.17% | CNY 6.01 | CNY 6.03 | CNY 5.80 | 14.56M |
| 2026-06-17 | CNY 5.93 | +2.24% | CNY 5.86 | CNY 6.19 | CNY 5.77 | 25.08M |
| 2026-06-16 | CNY 5.80 | -6.90% | CNY 6.20 | CNY 6.20 | CNY 5.77 | 21.93M |
| 2026-06-15 | CNY 6.23 | +2.64% | CNY 6.18 | CNY 6.42 | CNY 6.04 | 22.68M |
| 2026-06-12 | CNY 6.07 | +9.96% | CNY 5.59 | CNY 6.07 | CNY 5.48 | 20.23M |
| 2026-06-11 | CNY 5.52 | -1.08% | CNY 5.49 | CNY 5.59 | CNY 5.42 | 8.78M |
| 2026-06-10 | CNY 5.58 | -2.96% | CNY 5.70 | CNY 5.78 | CNY 5.47 | 13.73M |
| 2026-06-09 | CNY 5.75 | -1.54% | CNY 5.90 | CNY 5.93 | CNY 5.67 | 10.13M |
| 2026-06-08 | CNY 5.84 | -1.35% | CNY 5.69 | CNY 6.04 | CNY 5.69 | 10.97M |
| 2026-06-05 | CNY 5.92 | -1.50% | CNY 5.98 | CNY 6.09 | CNY 5.88 | 10.40M |
| 2026-06-04 | CNY 6.01 | -3.69% | CNY 6.19 | CNY 6.24 | CNY 5.88 | 17.35M |
| 2026-06-03 | CNY 6.24 | -2.50% | CNY 6.18 | CNY 6.38 | CNY 6.14 | 24.96M |
| 2026-06-02 | CNY 6.40 | -9.99% | CNY 7.13 | CNY 7.13 | CNY 6.40 | 25.96M |
| 2026-06-01 | CNY 7.11 | -0.28% | CNY 7.10 | CNY 7.30 | CNY 7.02 | 18.59M |
| 2026-05-29 | CNY 7.13 | +3.63% | CNY 6.95 | CNY 7.24 | CNY 6.80 | 28.63M |
| 2026-05-28 | CNY 6.88 | 0.00% | CNY 6.80 | CNY 6.98 | CNY 6.80 | 14.69M |
| 2026-05-27 | CNY 6.88 | +0.29% | CNY 6.84 | CNY 6.92 | CNY 6.78 | 11.11M |
| 2026-05-26 | CNY 6.86 | -2.42% | CNY 7.00 | CNY 7.00 | CNY 6.73 | 15.51M |