Anhui Gourgen Traffic Construction Co Ltd (603815)

603815
🏛️ China →
13.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7.49 7.56 7.44 7.55 4.4M
2022-12-29 7.55 7.59 7.46 7.46 4.5M
2022-12-28 7.68 7.71 7.56 7.56 5.3M
2022-12-27 7.63 7.84 7.60 7.72 10.0M
2022-12-26 7.56 7.61 7.53 7.60 4.8M
2022-12-23 7.51 7.65 7.45 7.55 5.1M
2022-12-22 7.71 7.75 7.50 7.51 6.1M
2022-12-21 7.76 7.77 7.65 7.69 4.9M
2022-12-20 7.69 7.81 7.69 7.77 6.0M
2022-12-19 7.94 7.97 7.70 7.77 7.8M
2022-12-16 8.06 8.07 7.93 7.94 6.9M
2022-12-15 8.03 8.12 7.97 8.06 6.5M
2022-12-14 8.15 8.19 8.00 8.03 9.9M
2022-12-13 8.10 8.19 8.05 8.15 13.7M
2022-12-12 8.51 8.81 8.03 8.12 38.7M
2022-12-09 9.03 9.12 8.86 8.87 8.5M
2022-12-08 9.04 9.12 8.95 9.01 8.4M
2022-12-07 9.20 9.23 9.01 9.04 11.3M
2022-12-06 9.35 9.48 9.11 9.17 13.5M
2022-12-05 9.32 9.44 9.22 9.41 11.7M
2022-12-02 9.20 9.33 9.11 9.29 9.2M
2022-12-01 9.21 9.43 9.08 9.27 12.8M
2022-11-30 9.21 9.32 9.07 9.10 9.1M
2022-11-29 9.24 9.38 9.20 9.23 10.3M
2022-11-28 9.39 9.44 9.10 9.15 12.6M
2022-11-25 9.33 9.51 9.28 9.43 9.8M
2022-11-24 9.36 9.53 9.30 9.38 13.6M
2022-11-23 9.50 9.60 9.22 9.30 20.4M
2022-11-22 9.67 9.91 9.45 9.54 27.4M
2022-11-21 9.52 9.77 9.31 9.69 26.2M
2022-11-18 9.29 9.89 9.15 9.47 38.6M
2022-11-17 8.77 9.46 8.72 9.31 39.2M
2022-11-16 8.76 8.81 8.66 8.76 7.9M
2022-11-15 8.61 8.80 8.60 8.75 12.3M
2022-11-14 8.77 8.93 8.55 8.66 15.4M
2022-11-11 8.70 8.85 8.62 8.75 16.4M
2022-11-10 8.60 8.72 8.55 8.60 11.5M
2022-11-09 8.75 8.88 8.66 8.67 13.5M
2022-11-08 8.79 8.82 8.61 8.69 13.6M
2022-11-07 8.62 8.79 8.53 8.78 17.9M
2022-11-04 8.48 8.70 8.42 8.61 20.0M
2022-11-03 8.31 8.62 8.29 8.53 23.1M
2022-11-02 8.35 8.50 8.29 8.39 17.0M
2022-11-01 7.89 8.65 7.86 8.38 23.5M
2022-10-31 8.09 8.25 7.92 7.95 14.5M
2022-10-28 8.08 8.39 8.03 8.15 22.2M
2022-10-27 8.30 8.48 8.17 8.39 18.6M
2022-10-26 8.57 8.65 8.27 8.34 26.2M
2022-10-25 8.23 8.51 8.11 8.51 32.1M
2022-10-24 8.23 8.37 8.15 8.25 18.5M
2022-10-21 8.16 8.36 8.15 8.23 17.9M
2022-10-20 8.18 8.26 8.07 8.08 15.5M
2022-10-19 8.28 8.48 8.15 8.16 20.6M
2022-10-18 8.16 8.39 8.11 8.30 27.7M
2022-10-17 8.15 8.33 8.04 8.28 38.3M
2022-10-14 7.39 8.09 7.39 8.09 12.0M
2022-10-13 7.28 7.45 7.21 7.35 11.5M
2022-10-12 7.45 7.51 6.92 7.43 18.6M
2022-10-11 7.74 7.74 7.41 7.52 11.9M
2022-10-10 7.86 8.02 7.60 7.71 14.2M
2022-09-30 7.83 7.99 7.55 7.90 16.6M
2022-09-29 8.15 8.18 7.81 7.93 19.5M
2022-09-28 7.80 8.28 7.71 7.95 23.2M
2022-09-27 7.88 8.02 7.56 7.93 18.6M
2022-09-26 8.07 8.22 7.80 7.83 20.2M
2022-09-23 8.13 8.34 8.10 8.14 22.7M
2022-09-22 8.30 8.32 8.07 8.08 22.9M
2022-09-21 8.25 8.40 8.12 8.37 31.1M
2022-09-20 8.20 8.52 8.03 8.25 58.5M
2022-09-19 7.34 8.07 7.32 8.07 32.5M
2022-09-16 7.78 7.78 7.33 7.34 10.6M
2022-09-15 7.77 7.81 7.56 7.73 8.3M
2022-09-14 7.60 7.81 7.55 7.74 7.6M
2022-09-13 7.86 7.92 7.72 7.75 9.9M
2022-09-09 7.74 7.93 7.73 7.88 12.8M
2022-09-08 7.79 7.88 7.70 7.72 6.6M
2022-09-07 7.77 7.82 7.68 7.79 9.4M
2022-09-06 7.84 7.88 7.77 7.80 9.8M
2022-09-05 7.66 7.89 7.64 7.83 13.0M
2022-09-02 7.78 7.83 7.65 7.69 10.3M
2022-09-01 7.69 7.97 7.65 7.72 16.4M
2022-08-31 7.60 7.84 7.51 7.74 19.9M
2022-08-30 7.52 7.64 7.50 7.61 8.4M
2022-08-29 7.35 7.56 7.31 7.54 7.6M
2022-08-26 7.43 7.67 7.38 7.51 12.4M
2022-08-25 7.29 7.40 7.23 7.36 8.6M
2022-08-24 7.40 7.47 7.23 7.24 8.7M
2022-08-23 7.48 7.48 7.38 7.40 6.2M
2022-08-22 7.45 7.55 7.39 7.50 5.8M
2022-08-19 7.56 7.63 7.47 7.48 7.8M
2022-08-18 7.55 7.57 7.42 7.50 6.3M
2022-08-17 7.57 7.62 7.53 7.57 6.2M
2022-08-16 7.59 7.68 7.54 7.57 7.1M
2022-08-15 7.52 7.58 7.49 7.55 5.2M
2022-08-12 7.55 7.62 7.46 7.57 9.7M
2022-08-11 7.33 7.61 7.33 7.54 13.2M
2022-08-10 7.45 7.45 7.28 7.34 7.3M
2022-08-09 7.43 7.50 7.33 7.41 6.8M
2022-08-08 7.45 7.53 7.38 7.43 7.4M
2022-08-05 7.40 7.44 7.31 7.44 7.7M
2022-08-04 7.31 7.38 7.22 7.38 8.5M
2022-08-03 7.30 7.47 7.21 7.23 12.9M
2022-08-02 7.74 7.74 7.26 7.35 14.1M
2022-08-01 8.02 8.03 7.78 7.80 12.7M
2022-07-29 8.25 8.26 7.95 8.01 11.8M
2022-07-28 8.18 8.31 8.16 8.25 8.3M
2022-07-27 8.12 8.19 8.09 8.14 5.9M
2022-07-26 8.07 8.17 7.93 8.15 7.5M
2022-07-25 8.11 8.21 8.06 8.09 5.7M
2022-07-22 8.21 8.29 8.08 8.14 8.3M
2022-07-21 8.31 8.34 8.15 8.17 9.8M
2022-07-20 8.34 8.38 8.27 8.36 8.0M
2022-07-19 8.33 8.43 8.22 8.33 8.5M
2022-07-18 8.07 8.39 8.07 8.36 10.2M
2022-07-15 8.51 8.52 8.21 8.23 14.6M
2022-07-14 8.82 8.82 8.55 8.56 14.9M
2022-07-13 8.88 8.98 8.62 8.76 24.8M
2022-07-12 8.47 8.78 8.40 8.75 26.9M
2022-07-11 8.30 8.48 8.23 8.45 11.4M
2022-07-08 8.22 8.42 8.22 8.30 10.1M
2022-07-07 8.32 8.34 8.21 8.22 9.3M
2022-07-06 8.61 8.61 8.21 8.31 15.9M
2022-07-05 8.62 8.71 8.45 8.65 13.5M
2022-07-04 8.84 8.84 8.62 8.72 15.5M
2022-07-01 9.03 9.08 8.83 8.88 16.7M
2022-06-30 9.06 9.12 8.93 9.02 18.1M
2022-06-29 8.86 9.30 8.85 9.13 31.8M
2022-06-28 8.85 9.01 8.81 8.95 14.5M
2022-06-27 8.96 9.07 8.87 8.91 15.3M
2022-06-24 8.96 8.99 8.75 8.98 20.2M
2022-06-23 8.82 8.98 8.72 8.96 18.8M
2022-06-22 9.20 9.32 8.80 8.80 31.7M
2022-06-21 9.45 9.64 9.23 9.26 27.8M
2022-06-20 9.51 9.68 9.44 9.55 20.7M
2022-06-17 9.58 9.65 9.31 9.54 30.1M
2022-06-16 9.81 9.90 9.62 9.73 33.1M
2022-06-15 9.53 10.28 9.42 9.88 59.2M
2022-06-14 9.35 9.82 9.28 9.64 42.4M
2022-06-13 9.60 9.78 9.26 9.46 37.5M
2022-06-10 9.56 9.82 9.47 9.70 44.3M
2022-06-09 9.20 10.20 9.12 9.69 68.8M
2022-06-08 9.47 9.56 9.16 9.27 31.8M
2022-06-07 9.06 9.55 8.92 9.53 42.5M
2022-06-06 9.08 9.15 8.91 9.14 32.1M
2022-06-02 9.32 9.42 9.10 9.22 30.3M
2022-06-01 9.18 9.36 9.04 9.34 35.9M
2022-05-31 9.45 9.52 9.17 9.26 40.8M
2022-05-30 9.69 9.99 9.36 9.48 55.7M
2022-05-27 10.50 10.60 9.52 9.84 98.3M
2022-05-26 9.30 9.92 9.22 9.92 25.7M
2022-05-25 8.70 9.15 8.66 9.02 26.7M
2022-05-24 9.45 9.53 8.75 8.75 39.9M
2022-05-23 9.40 9.44 9.20 9.38 26.3M
2022-05-20 9.55 9.67 9.40 9.47 37.6M
2022-05-19 9.15 9.72 9.10 9.70 57.4M
2022-05-18 9.11 9.60 9.02 9.37 48.2M
2022-05-17 9.28 9.28 8.90 9.12 33.7M
2022-05-16 9.37 9.45 9.16 9.23 36.1M
2022-05-13 9.26 9.39 9.12 9.30 37.1M
2022-05-12 9.08 9.36 9.05 9.27 48.2M
2022-05-11 9.66 9.76 9.16 9.20 88.5M
2022-05-10 8.40 9.39 8.30 9.39 56.8M
2022-05-09 8.67 8.79 8.43 8.54 36.2M
2022-05-06 8.17 8.53 8.11 8.30 32.9M
2022-05-05 8.50 8.77 8.43 8.50 42.6M
2022-04-29 8.26 8.57 8.03 8.48 49.3M
2022-04-28 7.90 8.34 7.79 8.30 49.5M
2022-04-27 7.80 8.33 7.68 8.15 53.1M
2022-04-26 7.50 7.83 7.48 7.59 32.9M
2022-04-25 7.56 7.97 7.40 7.43 30.6M
2022-04-22 7.63 7.95 7.58 7.81 22.2M
2022-04-21 8.46 8.48 7.74 7.80 33.9M
2022-04-20 9.00 9.04 8.37 8.43 30.3M
2022-04-19 8.72 8.99 8.72 8.97 22.1M
2022-04-18 8.74 9.10 8.68 8.90 23.9M
2022-04-15 9.60 9.83 8.82 8.86 50.6M
2022-04-14 9.40 9.89 9.32 9.79 44.9M
2022-04-13 10.00 10.09 9.48 9.48 60.6M
2022-04-12 10.33 10.77 10.00 10.32 70.1M
2022-04-11 10.55 10.87 10.00 10.78 81.5M
2022-04-08 10.29 11.00 10.29 10.31 88.5M
2022-04-07 9.51 10.64 9.51 10.01 82.9M
2022-04-06 9.23 9.76 9.08 9.67 41.6M
2022-04-01 9.35 9.56 9.18 9.29 34.0M
2022-03-31 9.23 9.78 9.23 9.49 50.0M
2022-03-30 9.28 9.50 9.21 9.27 32.9M
2022-03-29 9.45 9.56 9.12 9.19 39.5M
2022-03-28 9.01 9.90 8.85 9.60 58.7M
2022-03-25 8.96 9.35 8.92 9.19 52.1M
2022-03-24 9.22 9.45 8.97 9.01 53.7M
2022-03-23 9.74 10.09 9.35 9.45 80.3M
2022-03-22 11.44 11.57 9.94 9.94 149.2M
2022-03-21 10.30 10.52 10.00 10.52 29.2M
2022-03-18 8.70 9.56 8.48 9.56 66.0M
2022-03-17 8.86 9.27 8.53 8.69 60.1M
2022-03-16 8.87 9.08 8.21 8.85 64.4M
2022-03-15 9.18 9.86 8.80 8.87 73.4M
2022-03-14 8.77 9.70 8.66 9.18 59.0M
2022-03-11 8.83 8.95 8.62 8.89 38.5M
2022-03-10 8.88 9.14 8.58 9.03 64.3M
2022-03-09 8.20 8.98 8.19 8.80 62.9M
2022-03-08 8.19 8.58 8.06 8.33 36.7M
2022-03-07 8.18 8.41 8.14 8.20 22.0M
2022-03-04 8.37 8.43 8.12 8.17 25.3M
2022-03-03 8.55 8.58 8.37 8.44 21.2M
2022-03-02 8.31 8.59 8.28 8.49 24.6M
2022-03-01 8.36 8.56 8.33 8.45 22.7M
2022-02-28 8.31 8.50 8.22 8.36 26.0M
2022-02-25 8.71 8.93 8.33 8.33 43.5M
2022-02-24 8.88 9.12 8.38 8.58 62.6M
2022-02-23 9.00 9.84 8.88 9.18 75.4M
2022-02-22 8.57 9.58 8.52 9.08 95.9M
2022-02-21 8.50 8.88 8.50 8.71 59.3M
2022-02-18 9.00 9.57 8.51 8.96 100.6M
2022-02-17 8.25 8.98 8.10 8.98 72.8M
2022-02-16 7.93 8.25 7.87 8.16 58.8M
2022-02-15 7.84 8.13 7.62 7.90 34.1M
2022-02-14 7.83 7.88 7.68 7.79 11.9M
2022-02-11 7.82 7.97 7.69 7.77 14.4M
2022-02-10 7.78 8.00 7.72 7.80 17.3M
2022-02-09 7.71 7.88 7.69 7.70 15.2M
2022-02-08 7.56 7.80 7.40 7.72 18.8M
2022-02-07 7.12 7.57 7.11 7.47 16.5M
2022-01-28 6.96 7.07 6.93 7.02 5.5M
2022-01-27 7.08 7.14 6.92 6.94 6.4M
2022-01-26 7.02 7.14 7.01 7.10 5.6M
2022-01-25 7.40 7.45 7.00 7.03 13.1M
2022-01-24 7.58 7.63 7.30 7.43 11.0M
2022-01-21 7.71 7.75 7.57 7.59 11.4M
2022-01-20 7.90 8.10 7.75 7.77 18.9M
2022-01-19 7.74 8.14 7.71 7.95 27.3M
2022-01-18 7.77 7.91 7.63 7.76 19.7M
2022-01-17 7.72 7.77 7.70 7.77 7.9M
2022-01-14 7.86 7.86 7.72 7.73 14.3M
2022-01-13 7.95 8.06 7.87 7.88 14.9M
2022-01-12 8.00 8.09 7.96 7.97 17.1M
2022-01-11 8.15 8.25 8.06 8.09 23.3M
2022-01-10 7.93 8.19 7.92 8.13 36.2M
2022-01-07 7.87 8.66 7.84 7.88 27.7M
2022-01-06 7.60 7.93 7.55 7.87 10.9M
2022-01-05 7.99 7.99 7.50 7.67 20.7M
2022-01-04 8.02 8.14 7.93 8.11 4.6M