Anhui Gourgen Traffic Construction Co.,Ltd. (603815.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.81 | 6.04 | 5.77 | 5.97 | 5.97 | 3,287,280 |
| 20 June 2024 | 6.03 | 6.05 | 5.81 | 5.84 | 5.84 | 3,209,600 |
| 19 June 2024 | 6.03 | 6.10 | 6.01 | 6.03 | 6.03 | 2,283,300 |
| 18 June 2024 | 5.91 | 6.07 | 5.89 | 6.01 | 6.01 | 2,944,900 |
| 17 June 2024 | 5.99 | 6.05 | 5.90 | 5.94 | 5.94 | 3,085,200 |
| 14 June 2024 | 6.13 | 6.14 | 5.90 | 6.04 | 6.04 | 5,136,480 |
| 13 June 2024 | 6.37 | 6.38 | 6.11 | 6.13 | 6.13 | 4,157,100 |
| 12 June 2024 | 6.28 | 6.40 | 6.23 | 6.34 | 6.34 | 2,311,500 |
| 11 June 2024 | 6.33 | 6.38 | 6.17 | 6.28 | 6.28 | 2,543,200 |
| 07 June 2024 | 6.42 | 6.42 | 6.27 | 6.38 | 6.38 | 2,604,200 |
| 06 June 2024 | 6.58 | 6.65 | 6.27 | 6.30 | 6.30 | 5,858,200 |
| 05 June 2024 | 6.72 | 6.76 | 6.60 | 6.60 | 6.60 | 4,689,880 |
| 04 June 2024 | 6.41 | 6.72 | 6.27 | 6.71 | 6.71 | 7,191,880 |
| 03 June 2024 | 6.55 | 6.57 | 6.28 | 6.41 | 6.41 | 4,786,300 |
| 31 May 2024 | 6.48 | 6.60 | 6.46 | 6.56 | 6.56 | 2,354,900 |
| 30 May 2024 | 6.54 | 6.64 | 6.46 | 6.50 | 6.50 | 2,394,700 |
| 29 May 2024 | 6.55 | 6.66 | 6.50 | 6.58 | 6.58 | 2,671,200 |
| 28 May 2024 | 6.67 | 6.70 | 6.59 | 6.61 | 6.61 | 2,313,200 |
| 27 May 2024 | 6.70 | 6.74 | 6.57 | 6.66 | 6.66 | 2,878,900 |
| 24 May 2024 | 6.73 | 6.80 | 6.69 | 6.69 | 6.69 | 2,386,600 |
| 23 May 2024 | 6.97 | 6.97 | 6.74 | 6.77 | 6.77 | 4,611,200 |
| 22 May 2024 | 6.80 | 6.95 | 6.76 | 6.93 | 6.93 | 5,463,600 |
| 21 May 2024 | 6.82 | 6.84 | 6.71 | 6.80 | 6.80 | 2,425,400 |
| 20 May 2024 | 6.94 | 6.94 | 6.77 | 6.82 | 6.82 | 3,712,800 |
| 17 May 2024 | 6.90 | 6.90 | 6.77 | 6.89 | 6.89 | 3,138,700 |
| 16 May 2024 | 6.79 | 6.90 | 6.76 | 6.85 | 6.85 | 4,782,200 |
| 15 May 2024 | 6.66 | 6.90 | 6.58 | 6.77 | 6.77 | 7,145,000 |
| 14 May 2024 | 6.63 | 6.72 | 6.59 | 6.65 | 6.65 | 2,379,000 |
| 13 May 2024 | 6.72 | 6.74 | 6.60 | 6.63 | 6.63 | 3,073,400 |
| 10 May 2024 | 6.83 | 6.83 | 6.68 | 6.75 | 6.75 | 2,496,700 |
| 09 May 2024 | 6.66 | 6.84 | 6.66 | 6.79 | 6.79 | 2,431,900 |
| 08 May 2024 | 6.90 | 6.90 | 6.67 | 6.68 | 6.68 | 4,134,000 |
| 07 May 2024 | 6.84 | 7.04 | 6.80 | 6.90 | 6.90 | 5,044,500 |
| 06 May 2024 | 6.66 | 6.89 | 6.66 | 6.84 | 6.84 | 7,608,800 |
| 30 Apr 2024 | 6.68 | 6.77 | 6.57 | 6.62 | 6.62 | 4,687,200 |
| 29 Apr 2024 | 6.55 | 6.75 | 6.55 | 6.73 | 6.73 | 5,490,400 |
| 26 Apr 2024 | 6.54 | 6.64 | 6.47 | 6.60 | 6.60 | 4,382,300 |
| 25 Apr 2024 | 6.50 | 6.63 | 6.43 | 6.54 | 6.54 | 4,346,700 |
| 24 Apr 2024 | 6.42 | 6.52 | 6.33 | 6.50 | 6.50 | 4,723,600 |
| 23 Apr 2024 | 6.39 | 6.52 | 6.29 | 6.42 | 6.42 | 6,218,900 |
| 22 Apr 2024 | 6.66 | 6.68 | 6.32 | 6.34 | 6.34 | 7,267,480 |
| 19 Apr 2024 | 6.72 | 6.78 | 6.50 | 6.64 | 6.64 | 7,083,200 |
| 18 Apr 2024 | 6.96 | 7.04 | 6.72 | 6.75 | 6.75 | 5,096,700 |
| 17 Apr 2024 | 6.65 | 7.00 | 6.65 | 6.94 | 6.94 | 7,969,400 |
| 16 Apr 2024 | 7.01 | 7.10 | 6.53 | 6.53 | 6.53 | 9,425,700 |
| 15 Apr 2024 | 7.40 | 7.46 | 6.98 | 7.14 | 7.14 | 6,845,100 |
| 12 Apr 2024 | 7.53 | 7.54 | 7.38 | 7.40 | 7.40 | 4,784,500 |
| 11 Apr 2024 | 7.34 | 7.60 | 7.32 | 7.53 | 7.53 | 5,696,200 |
| 10 Apr 2024 | 7.49 | 7.51 | 7.28 | 7.38 | 7.38 | 5,309,800 |
| 09 Apr 2024 | 7.57 | 7.57 | 7.40 | 7.50 | 7.50 | 6,268,600 |
| 08 Apr 2024 | 7.68 | 7.72 | 7.51 | 7.52 | 7.52 | 5,709,100 |
| 03 Apr 2024 | 7.66 | 7.74 | 7.63 | 7.67 | 7.67 | 4,703,100 |
| 02 Apr 2024 | 7.59 | 7.66 | 7.53 | 7.64 | 7.64 | 5,148,206 |
| 01 Apr 2024 | 7.51 | 7.64 | 7.41 | 7.59 | 7.59 | 5,971,080 |
| 29 Mar 2024 | 7.39 | 7.44 | 7.34 | 7.50 | 7.50 | 1,947,100 |
| 28 Mar 2024 | 7.40 | 7.58 | 7.35 | 7.38 | 7.38 | 6,096,000 |
| 27 Mar 2024 | 7.33 | 7.53 | 7.22 | 7.35 | 7.35 | 6,826,619 |
| 26 Mar 2024 | 7.47 | 7.56 | 7.25 | 7.33 | 7.33 | 6,619,000 |
| 25 Mar 2024 | 7.19 | 7.60 | 7.10 | 7.42 | 7.42 | 11,864,500 |
| 22 Mar 2024 | 7.26 | 7.26 | 7.00 | 7.17 | 7.17 | 5,906,000 |
| 21 Mar 2024 | 7.36 | 7.40 | 7.21 | 7.24 | 7.24 | 4,300,542 |
| 20 Mar 2024 | 7.25 | 7.33 | 7.15 | 7.32 | 7.32 | 6,083,100 |
| 19 Mar 2024 | 7.29 | 7.34 | 7.13 | 7.26 | 7.26 | 7,563,900 |
| 18 Mar 2024 | 7.07 | 7.43 | 7.07 | 7.29 | 7.29 | 10,344,400 |
| 15 Mar 2024 | 6.82 | 7.14 | 6.80 | 7.07 | 7.07 | 13,779,842 |
| 14 Mar 2024 | 6.56 | 6.91 | 6.55 | 6.82 | 6.82 | 12,439,300 |
| 13 Mar 2024 | 6.62 | 6.62 | 6.52 | 6.57 | 6.57 | 5,470,800 |
| 12 Mar 2024 | 6.56 | 6.70 | 6.45 | 6.64 | 6.64 | 8,802,900 |
| 11 Mar 2024 | 6.50 | 6.55 | 6.46 | 6.54 | 6.54 | 5,814,100 |
| 08 Mar 2024 | 6.50 | 6.53 | 6.36 | 6.50 | 6.50 | 5,797,600 |
| 07 Mar 2024 | 6.42 | 6.58 | 6.39 | 6.39 | 6.39 | 6,632,000 |
| 06 Mar 2024 | 6.35 | 6.43 | 6.27 | 6.36 | 6.36 | 5,377,900 |
| 05 Mar 2024 | 6.45 | 6.48 | 6.34 | 6.36 | 6.36 | 4,432,200 |
| 04 Mar 2024 | 6.58 | 6.60 | 6.32 | 6.45 | 6.45 | 6,943,300 |
| 01 Mar 2024 | 6.63 | 6.71 | 6.50 | 6.58 | 6.58 | 6,628,700 |
| 29 Feb 2024 | 6.44 | 6.63 | 6.33 | 6.63 | 6.63 | 8,548,500 |
| 28 Feb 2024 | 6.77 | 7.04 | 6.30 | 6.39 | 6.39 | 13,914,300 |
| 27 Feb 2024 | 6.62 | 6.77 | 6.59 | 6.77 | 6.77 | 10,070,300 |
| 26 Feb 2024 | 6.83 | 6.89 | 6.62 | 6.68 | 6.68 | 7,937,200 |
| 23 Feb 2024 | 6.53 | 6.72 | 6.53 | 6.72 | 6.72 | 8,556,100 |
| 22 Feb 2024 | 6.48 | 6.59 | 6.37 | 6.54 | 6.54 | 8,567,500 |
| 21 Feb 2024 | 6.46 | 6.75 | 6.43 | 6.51 | 6.51 | 8,436,362 |
| 20 Feb 2024 | 6.52 | 6.58 | 6.36 | 6.52 | 6.52 | 5,886,100 |
| 19 Feb 2024 | 6.35 | 6.62 | 6.33 | 6.52 | 6.52 | 10,596,300 |
| 08 Feb 2024 | 5.81 | 6.28 | 5.66 | 6.26 | 6.26 | 11,282,499 |
| 07 Feb 2024 | 5.98 | 6.00 | 5.48 | 5.80 | 5.80 | 12,994,052 |
| 06 Feb 2024 | 5.99 | 6.21 | 5.68 | 5.98 | 5.98 | 16,160,200 |
| 05 Feb 2024 | 7.01 | 7.01 | 6.31 | 6.31 | 6.31 | 13,604,400 |
| 02 Feb 2024 | 7.51 | 7.60 | 6.93 | 7.01 | 7.01 | 12,897,200 |
| 01 Feb 2024 | 7.52 | 7.62 | 6.97 | 7.61 | 7.61 | 15,420,200 |
| 31 Jan 2024 | 7.62 | 7.72 | 7.43 | 7.56 | 7.56 | 8,783,400 |
| 30 Jan 2024 | 7.89 | 7.90 | 7.56 | 7.58 | 7.58 | 9,310,686 |
| 29 Jan 2024 | 7.88 | 8.28 | 7.88 | 7.98 | 7.98 | 11,973,500 |
| 26 Jan 2024 | 7.63 | 8.06 | 7.60 | 7.95 | 7.95 | 10,970,900 |
| 25 Jan 2024 | 7.22 | 7.64 | 7.20 | 7.63 | 7.63 | 10,437,000 |
| 24 Jan 2024 | 7.08 | 7.22 | 6.76 | 7.17 | 7.17 | 11,610,100 |
| 23 Jan 2024 | 7.04 | 7.18 | 6.88 | 7.12 | 7.12 | 11,005,972 |
| 22 Jan 2024 | 7.88 | 7.90 | 7.11 | 7.11 | 7.11 | 12,639,000 |
| 19 Jan 2024 | 7.94 | 8.07 | 7.88 | 7.90 | 7.90 | 5,444,300 |
| 18 Jan 2024 | 8.28 | 8.29 | 7.61 | 7.88 | 7.88 | 11,535,862 |
| *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.