Anhui Transport Consulting & Design Institute Co.,Ltd. (603357.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 10.43 | 10.54 | 10.27 | 10.44 | 10.44 | 21,796,792 |
| 21 May 2024 | 10.71 | 10.76 | 10.36 | 10.46 | 10.46 | 25,643,499 |
| 20 May 2024 | 11.00 | 11.02 | 10.73 | 10.81 | 10.81 | 20,636,972 |
| 17 May 2024 | 10.83 | 10.99 | 10.66 | 10.95 | 10.95 | 28,188,088 |
| 16 May 2024 | 10.81 | 11.04 | 10.59 | 10.67 | 10.67 | 25,463,463 |
| 15 May 2024 | 10.89 | 11.04 | 10.74 | 10.75 | 10.75 | 19,631,031 |
| 14 May 2024 | 11.19 | 11.19 | 10.84 | 10.97 | 10.97 | 23,391,730 |
| 13 May 2024 | 10.87 | 11.20 | 10.56 | 11.20 | 11.20 | 31,718,195 |
| 10 May 2024 | 11.11 | 11.23 | 10.83 | 10.96 | 10.96 | 20,467,797 |
| 09 May 2024 | 10.76 | 11.33 | 10.63 | 11.19 | 11.19 | 36,359,000 |
| 08 May 2024 | 11.10 | 11.10 | 10.58 | 10.80 | 10.80 | 27,726,524 |
| 07 May 2024 | 10.95 | 11.14 | 10.78 | 11.14 | 11.14 | 37,509,295 |
| 06 May 2024 | 11.00 | 11.24 | 10.71 | 10.88 | 10.88 | 35,921,228 |
| 30 Apr 2024 | 11.65 | 11.71 | 10.80 | 10.85 | 10.85 | 53,308,720 |
| 29 Apr 2024 | 11.51 | 12.10 | 11.50 | 11.83 | 11.83 | 70,210,767 |
| 26 Apr 2024 | 11.10 | 12.36 | 11.03 | 11.72 | 11.72 | 90,752,079 |
| 25 Apr 2024 | 11.31 | 11.58 | 11.10 | 11.24 | 11.24 | 40,681,133 |
| 24 Apr 2024 | 10.81 | 11.66 | 10.81 | 11.41 | 11.41 | 61,324,166 |
| 23 Apr 2024 | 11.05 | 11.46 | 10.80 | 11.13 | 11.13 | 51,347,325 |
| 22 Apr 2024 | 11.51 | 11.70 | 10.85 | 11.24 | 11.24 | 54,571,974 |
| 19 Apr 2024 | 10.79 | 12.50 | 10.60 | 12.06 | 12.06 | 104,016,546 |
| 18 Apr 2024 | 11.03 | 11.56 | 10.90 | 11.56 | 11.56 | 92,033,178 |
| 17 Apr 2024 | 9.67 | 10.51 | 9.67 | 10.51 | 10.51 | 43,738,357 |
| 16 Apr 2024 | 9.51 | 9.84 | 9.21 | 9.55 | 9.55 | 26,242,077 |
| 15 Apr 2024 | 9.54 | 9.67 | 9.18 | 9.56 | 9.56 | 16,159,885 |
| 12 Apr 2024 | 9.70 | 9.76 | 9.52 | 9.55 | 9.55 | 10,556,000 |
| 11 Apr 2024 | 9.61 | 9.79 | 9.52 | 9.70 | 9.70 | 13,148,310 |
| 10 Apr 2024 | 9.87 | 10.05 | 9.59 | 9.74 | 9.74 | 18,915,988 |
| 09 Apr 2024 | 9.82 | 10.08 | 9.70 | 9.79 | 9.79 | 16,341,448 |
| 08 Apr 2024 | 9.88 | 9.88 | 9.59 | 9.69 | 9.69 | 13,814,792 |
| 03 Apr 2024 | 9.90 | 9.97 | 9.68 | 9.76 | 9.76 | 18,778,980 |
| 02 Apr 2024 | 10.08 | 10.24 | 9.95 | 10.00 | 10.00 | 26,479,466 |
| 01 Apr 2024 | 10.01 | 10.33 | 9.88 | 10.15 | 10.15 | 38,523,821 |
| 29 Mar 2024 | 9.98 | 10.36 | 9.68 | 10.06 | 10.06 | 36,243,736 |
| 28 Mar 2024 | 9.19 | 9.91 | 9.14 | 9.91 | 9.91 | 33,182,252 |
| 27 Mar 2024 | 9.44 | 9.50 | 8.96 | 9.01 | 9.01 | 25,241,071 |
| 26 Mar 2024 | 9.60 | 9.90 | 9.32 | 9.57 | 9.57 | 35,221,714 |
| 25 Mar 2024 | 9.59 | 10.20 | 9.59 | 9.77 | 9.77 | 46,877,039 |
| 22 Mar 2024 | 10.93 | 10.93 | 9.61 | 9.66 | 9.66 | 71,244,270 |
| 21 Mar 2024 | 10.43 | 10.43 | 10.01 | 10.43 | 10.43 | 24,933,865 |
| 20 Mar 2024 | 8.64 | 9.48 | 8.63 | 9.48 | 9.48 | 33,656,423 |
| 19 Mar 2024 | 8.68 | 8.74 | 8.61 | 8.62 | 8.62 | 3,871,372 |
| 18 Mar 2024 | 8.65 | 8.67 | 8.57 | 8.66 | 8.66 | 4,014,788 |
| 15 Mar 2024 | 8.54 | 8.58 | 8.46 | 8.58 | 8.58 | 3,381,872 |
| 14 Mar 2024 | 8.55 | 8.57 | 8.44 | 8.52 | 8.52 | 3,498,858 |
| 13 Mar 2024 | 8.55 | 8.61 | 8.45 | 8.53 | 8.53 | 3,582,612 |
| 12 Mar 2024 | 8.53 | 8.56 | 8.41 | 8.55 | 8.55 | 4,117,768 |
| 11 Mar 2024 | 8.38 | 8.53 | 8.36 | 8.53 | 8.53 | 4,609,916 |
| 08 Mar 2024 | 8.29 | 8.37 | 8.24 | 8.35 | 8.35 | 2,961,558 |
| 07 Mar 2024 | 8.30 | 8.42 | 8.28 | 8.29 | 8.29 | 4,459,846 |
| 06 Mar 2024 | 8.25 | 8.34 | 8.22 | 8.28 | 8.28 | 3,647,200 |
| 05 Mar 2024 | 8.32 | 8.35 | 8.26 | 8.27 | 8.27 | 3,666,310 |
| 04 Mar 2024 | 8.43 | 8.44 | 8.24 | 8.36 | 8.36 | 6,217,756 |
| 01 Mar 2024 | 8.40 | 8.46 | 8.36 | 8.43 | 8.43 | 4,947,408 |
| 29 Feb 2024 | 8.31 | 8.46 | 8.26 | 8.46 | 8.46 | 6,913,832 |
| 28 Feb 2024 | 8.61 | 8.68 | 8.33 | 8.34 | 8.34 | 11,235,876 |
| 27 Feb 2024 | 8.50 | 8.60 | 8.44 | 8.60 | 8.60 | 5,850,588 |
| 26 Feb 2024 | 8.47 | 8.61 | 8.47 | 8.50 | 8.50 | 6,079,116 |
| 23 Feb 2024 | 8.36 | 8.54 | 8.32 | 8.51 | 8.51 | 6,956,760 |
| 22 Feb 2024 | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | 5,300,766 |
| 21 Feb 2024 | 8.20 | 8.45 | 8.18 | 8.28 | 8.28 | 6,866,126 |
| 20 Feb 2024 | 8.29 | 8.42 | 8.12 | 8.31 | 8.31 | 4,278,488 |
| 19 Feb 2024 | 8.16 | 8.37 | 8.08 | 8.29 | 8.29 | 7,184,284 |
| 08 Feb 2024 | 7.57 | 8.13 | 7.57 | 8.08 | 8.08 | 9,746,515 |
| 07 Feb 2024 | 7.59 | 7.72 | 7.38 | 7.50 | 7.50 | 7,361,814 |
| 06 Feb 2024 | 7.15 | 7.68 | 6.97 | 7.54 | 7.54 | 8,229,122 |
| 05 Feb 2024 | 7.71 | 7.77 | 7.08 | 7.23 | 7.23 | 9,295,887 |
| 02 Feb 2024 | 8.08 | 8.20 | 7.66 | 7.84 | 7.84 | 7,649,164 |
| 01 Feb 2024 | 8.11 | 8.19 | 7.95 | 8.07 | 8.07 | 6,681,745 |
| 31 Jan 2024 | 8.38 | 8.47 | 8.12 | 8.18 | 8.18 | 5,706,393 |
| 30 Jan 2024 | 8.64 | 8.69 | 8.41 | 8.41 | 8.41 | 5,254,772 |
| 29 Jan 2024 | 8.84 | 8.90 | 8.61 | 8.63 | 8.63 | 5,758,660 |
| 26 Jan 2024 | 8.73 | 8.86 | 8.69 | 8.76 | 8.76 | 6,379,036 |
| 25 Jan 2024 | 8.28 | 8.73 | 8.26 | 8.70 | 8.70 | 8,597,896 |
| 24 Jan 2024 | 8.09 | 8.30 | 7.93 | 8.26 | 8.26 | 5,658,164 |
| 23 Jan 2024 | 7.90 | 8.06 | 7.74 | 8.03 | 8.03 | 5,068,304 |
| 22 Jan 2024 | 8.39 | 8.39 | 7.81 | 7.90 | 7.90 | 8,528,192 |
| 19 Jan 2024 | 8.52 | 8.56 | 8.35 | 8.39 | 8.39 | 4,594,200 |
| 18 Jan 2024 | 8.73 | 8.73 | 8.29 | 8.53 | 8.53 | 8,092,336 |
| 17 Jan 2024 | 8.84 | 8.87 | 8.71 | 8.75 | 8.75 | 3,461,280 |
| 16 Jan 2024 | 8.92 | 8.96 | 8.76 | 8.86 | 8.86 | 4,969,640 |
| 15 Jan 2024 | 9.02 | 9.02 | 8.81 | 8.96 | 8.96 | 4,201,036 |
| 12 Jan 2024 | 8.87 | 9.09 | 8.87 | 8.99 | 8.99 | 5,036,216 |
| 11 Jan 2024 | 8.77 | 8.91 | 8.76 | 8.88 | 8.88 | 3,796,884 |
| 10 Jan 2024 | 8.81 | 8.87 | 8.76 | 8.78 | 8.78 | 3,193,900 |
| 09 Jan 2024 | 8.82 | 8.93 | 8.79 | 8.85 | 8.85 | 3,367,048 |
| 08 Jan 2024 | 8.92 | 9.07 | 8.85 | 8.85 | 8.85 | 4,503,224 |
| 05 Jan 2024 | 8.96 | 9.09 | 8.90 | 8.97 | 8.97 | 4,430,222 |
| 04 Jan 2024 | 9.00 | 9.00 | 8.94 | 8.98 | 8.98 | 3,659,573 |
| 03 Jan 2024 | 8.98 | 8.99 | 8.90 | 8.97 | 8.97 | 3,606,718 |
| 02 Jan 2024 | 8.93 | 9.02 | 8.88 | 8.95 | 8.95 | 4,322,640 |
| 29 Dec 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 4,365,200 |
| 28 Dec 2023 | 8.64 | 8.80 | 8.54 | 8.77 | 8.77 | 4,230,856 |
| 27 Dec 2023 | 8.58 | 8.69 | 8.50 | 8.61 | 8.61 | 3,328,628 |
| 26 Dec 2023 | 8.63 | 8.66 | 8.55 | 8.60 | 8.60 | 2,318,040 |
| 25 Dec 2023 | 8.72 | 8.76 | 8.59 | 8.63 | 8.63 | 3,227,604 |
| 22 Dec 2023 | 8.88 | 8.88 | 8.71 | 8.73 | 8.73 | 3,314,348 |
| 21 Dec 2023 | 8.81 | 8.89 | 8.67 | 8.86 | 8.86 | 3,439,972 |
| 20 Dec 2023 | 8.90 | 8.98 | 8.82 | 8.84 | 8.84 | 2,811,184 |
| 19 Dec 2023 | 8.94 | 9.00 | 8.85 | 8.90 | 8.90 | 3,166,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.