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
2023-12-29 8.33 8.39 8.28 8.36 3.5M
2023-12-28 8.28 8.45 8.23 8.34 6.4M
2023-12-27 8.17 8.33 8.17 8.28 4.5M
2023-12-26 8.27 8.37 8.14 8.18 5.7M
2023-12-25 8.29 8.33 8.25 8.27 3.5M
2023-12-22 8.39 8.42 8.29 8.35 4.1M
2023-12-21 8.34 8.43 8.21 8.37 4.8M
2023-12-20 8.45 8.46 8.34 8.37 3.2M
2023-12-19 8.41 8.47 8.32 8.46 4.1M
2023-12-18 8.50 8.52 8.40 8.41 6.3M
2023-12-15 8.62 8.68 8.45 8.46 7.5M
2023-12-14 8.60 8.68 8.58 8.64 4.3M
2023-12-13 8.56 8.67 8.53 8.60 6.2M
2023-12-12 8.47 8.61 8.42 8.61 6.6M
2023-12-11 8.36 8.46 8.30 8.45 5.8M
2023-12-08 8.50 8.55 8.37 8.40 7.3M
2023-12-07 8.63 8.76 8.49 8.51 9.7M
2023-12-06 8.37 8.70 8.28 8.64 12.4M
2023-12-05 8.42 8.56 8.34 8.37 13.2M
2023-12-04 8.04 8.74 7.99 8.47 20.7M
2023-12-01 8.02 8.11 7.97 8.03 4.9M
2023-11-30 8.00 8.04 7.92 7.99 3.0M
2023-11-29 8.15 8.15 7.99 8.04 3.8M
2023-11-28 8.00 8.05 7.93 8.03 4.8M
2023-11-27 7.85 7.97 7.76 7.93 5.0M
2023-11-24 8.03 8.03 7.85 7.86 7.0M
2023-11-23 8.07 8.08 7.98 7.99 4.1M
2023-11-22 8.04 8.11 8.00 8.05 4.5M
2023-11-21 8.03 8.08 8.00 8.03 4.8M
2023-11-20 8.09 8.16 7.98 8.03 5.9M
2023-11-17 7.94 8.05 7.91 8.00 7.2M
2023-11-16 7.84 7.99 7.81 7.97 6.2M
2023-11-15 7.89 8.04 7.78 7.84 10.2M
2023-11-14 7.92 8.06 7.88 7.89 10.7M
2023-11-13 7.90 7.95 7.80 7.94 6.4M
2023-11-10 7.83 7.98 7.70 7.88 11.9M
2023-11-09 7.64 7.88 7.58 7.80 10.4M
2023-11-08 7.51 7.76 7.48 7.64 8.2M
2023-11-07 7.47 7.55 7.43 7.50 7.4M
2023-11-06 7.40 7.49 7.37 7.47 5.1M
2023-11-03 7.36 7.45 7.35 7.40 3.3M
2023-11-02 7.46 7.51 7.34 7.37 3.9M
2023-11-01 7.48 7.52 7.36 7.46 5.4M
2023-10-31 7.43 7.58 7.35 7.48 8.8M
2023-10-30 7.21 7.44 7.19 7.44 7.3M
2023-10-27 7.35 7.38 7.22 7.24 7.7M
2023-10-26 7.37 7.42 7.26 7.40 8.7M
2023-10-25 7.30 7.55 7.18 7.54 17.9M
2023-10-24 6.81 7.00 6.81 6.95 3.4M
2023-10-23 6.88 6.97 6.76 6.79 3.5M
2023-10-20 7.01 7.10 6.91 6.92 3.3M
2023-10-19 7.14 7.17 7.04 7.04 3.2M
2023-10-18 7.09 7.10 7.00 7.00 2.8M
2023-10-17 7.16 7.22 7.08 7.13 1.7M
2023-10-16 7.28 7.29 7.12 7.15 2.9M
2023-10-13 7.28 7.31 7.22 7.24 2.8M
2023-10-12 7.28 7.29 7.21 7.27 2.3M
2023-10-11 7.27 7.31 7.20 7.22 2.6M
2023-10-10 7.33 7.36 7.22 7.27 3.3M
2023-10-09 7.38 7.39 7.25 7.32 3.9M
2023-09-28 7.10 7.39 7.08 7.38 6.9M
2023-09-27 7.04 7.17 7.02 7.08 4.8M
2023-09-26 7.06 7.09 7.00 7.02 2.0M
2023-09-25 7.11 7.12 6.99 7.06 3.8M
2023-09-22 7.02 7.12 6.96 7.11 3.9M
2023-09-21 7.00 7.06 6.92 7.04 5.3M
2023-09-20 7.15 7.21 6.99 7.00 5.9M
2023-09-19 7.18 7.29 7.14 7.18 5.0M
2023-09-18 7.31 7.33 7.20 7.22 6.2M
2023-09-15 7.22 7.44 7.11 7.34 10.4M
2023-09-14 7.29 7.40 7.19 7.31 10.0M
2023-09-13 7.32 7.52 7.09 7.48 20.7M
2023-09-12 8.07 8.07 7.39 7.47 29.5M
2023-08-28 7.56 7.65 7.30 7.34 11.1M
2023-08-25 7.21 7.38 7.17 7.29 10.6M
2023-08-24 7.15 7.31 7.12 7.20 9.2M
2023-08-23 7.25 7.27 7.09 7.10 4.2M
2023-08-22 7.18 7.24 7.10 7.24 5.1M
2023-08-21 7.10 7.28 7.10 7.17 5.6M
2023-08-18 7.18 7.22 7.10 7.11 3.5M
2023-08-17 7.05 7.20 7.00 7.18 4.4M
2023-08-16 7.00 7.14 7.00 7.05 3.5M
2023-08-15 7.12 7.14 6.97 7.06 4.0M
2023-08-14 7.06 7.15 6.93 7.12 5.4M
2023-08-11 7.13 7.28 7.10 7.10 6.8M
2023-08-10 7.12 7.15 7.06 7.11 2.7M
2023-08-09 7.16 7.18 7.07 7.11 5.4M
2023-08-08 7.11 7.17 7.09 7.14 2.7M
2023-08-07 7.23 7.23 7.07 7.12 6.0M
2023-08-04 7.26 7.30 7.21 7.22 4.7M
2023-08-03 7.24 7.30 7.20 7.26 4.5M
2023-08-02 7.22 7.29 7.21 7.28 6.1M
2023-08-01 7.19 7.25 7.17 7.21 4.4M
2023-07-31 7.12 7.25 7.12 7.21 6.2M
2023-07-28 7.09 7.15 7.03 7.12 5.2M
2023-07-27 7.09 7.16 7.03 7.09 5.4M
2023-07-26 7.05 7.14 7.03 7.09 7.7M
2023-07-25 6.90 7.05 6.89 7.04 7.9M
2023-07-24 6.90 6.94 6.83 6.88 6.0M
2023-07-21 6.71 6.88 6.70 6.84 4.6M
2023-07-20 6.80 6.80 6.71 6.73 2.9M
2023-07-19 6.72 6.80 6.70 6.79 4.2M
2023-07-18 6.66 6.72 6.63 6.70 2.3M
2023-07-17 6.69 6.69 6.58 6.69 2.4M
2023-07-14 6.74 6.74 6.67 6.68 1.7M
2023-07-13 6.67 6.73 6.61 6.70 3.0M
2023-07-12 6.74 6.75 6.63 6.65 2.9M
2023-07-11 6.75 6.83 6.71 6.82 3.1M
2023-07-10 6.78 6.78 6.58 6.75 4.7M
2023-07-07 6.77 6.82 6.74 6.75 1.7M
2023-07-06 6.84 6.84 6.77 6.78 1.5M
2023-07-05 6.80 6.88 6.80 6.82 2.6M
2023-07-04 6.88 6.88 6.80 6.82 2.2M
2023-07-03 6.80 6.88 6.80 6.88 3.5M
2023-06-30 6.71 6.81 6.70 6.80 2.9M
2023-06-29 6.63 6.76 6.63 6.72 3.2M
2023-06-28 6.72 6.72 6.56 6.66 3.2M
2023-06-27 6.58 6.71 6.56 6.71 3.8M
2023-06-26 6.80 6.83 6.53 6.56 6.7M
2023-06-21 6.95 6.95 6.79 6.81 4.5M
2023-06-20 7.02 7.02 6.92 6.93 4.1M
2023-06-19 7.10 7.15 7.00 7.02 3.6M
2023-06-16 6.97 7.15 6.97 7.08 7.0M
2023-06-15 6.96 6.98 6.92 6.97 2.9M
2023-06-14 7.00 7.01 6.96 6.97 2.5M
2023-06-13 6.97 7.03 6.97 7.00 2.6M
2023-06-12 6.96 7.01 6.92 7.01 4.0M
2023-06-09 7.12 7.12 6.96 6.99 4.4M
2023-06-08 6.99 7.09 6.97 7.08 3.9M
2023-06-07 7.02 7.05 6.96 6.98 2.9M
2023-06-06 7.10 7.13 6.99 7.01 3.9M
2023-06-05 7.13 7.19 7.06 7.09 3.9M
2023-06-02 7.04 7.15 7.02 7.13 4.3M
2023-06-01 7.15 7.15 6.93 7.05 6.4M
2023-05-31 7.17 7.23 7.14 7.15 3.3M
2023-05-30 7.12 7.24 7.12 7.20 4.0M
2023-05-29 7.35 7.37 7.15 7.17 6.2M
2023-05-26 7.26 7.36 7.21 7.36 8.6M
2023-05-25 7.13 7.20 7.10 7.18 4.3M
2023-05-24 7.13 7.18 7.10 7.15 2.9M
2023-05-23 7.22 7.24 7.15 7.16 3.6M
2023-05-22 7.19 7.23 7.13 7.22 4.0M
2023-05-19 7.29 7.29 7.17 7.20 4.4M
2023-05-18 7.35 7.35 7.24 7.30 3.9M
2023-05-17 7.28 7.35 7.24 7.35 3.7M
2023-05-16 7.42 7.44 7.28 7.31 3.7M
2023-05-15 7.36 7.38 7.23 7.38 4.4M
2023-05-12 7.50 7.50 7.37 7.37 3.8M
2023-05-11 7.55 7.58 7.50 7.51 3.0M
2023-05-10 7.52 7.61 7.50 7.55 3.8M
2023-05-09 7.69 7.75 7.54 7.56 5.8M
2023-05-08 7.72 7.78 7.64 7.69 6.0M
2023-05-05 7.59 7.68 7.55 7.65 5.4M
2023-05-04 7.49 7.62 7.42 7.61 5.8M
2023-04-28 7.44 7.56 7.39 7.53 6.6M
2023-04-27 7.35 7.54 7.27 7.46 5.6M
2023-04-26 7.15 7.30 7.11 7.28 3.8M
2023-04-25 7.43 7.43 7.10 7.20 6.4M
2023-04-24 7.40 7.48 7.28 7.40 5.8M
2023-04-21 7.61 7.63 7.40 7.40 5.9M
2023-04-20 7.58 7.58 7.40 7.57 6.0M
2023-04-19 7.67 7.69 7.55 7.58 5.2M
2023-04-18 7.75 7.77 7.65 7.69 4.8M
2023-04-17 7.74 7.82 7.71 7.78 5.9M
2023-04-14 7.66 7.76 7.56 7.74 7.0M
2023-04-13 7.61 7.68 7.59 7.66 4.7M
2023-04-12 7.58 7.66 7.58 7.63 4.6M
2023-04-11 7.62 7.66 7.55 7.61 5.7M
2023-04-10 7.75 7.80 7.64 7.67 6.1M
2023-04-07 7.80 7.84 7.71 7.73 5.5M
2023-04-06 7.78 7.92 7.73 7.79 7.5M
2023-04-04 7.69 7.83 7.66 7.79 9.3M
2023-04-03 7.63 7.70 7.59 7.69 5.9M
2023-03-31 7.65 7.70 7.57 7.62 5.7M
2023-03-30 7.70 7.70 7.58 7.63 4.7M
2023-03-29 7.80 7.86 7.66 7.66 6.6M
2023-03-28 7.80 7.93 7.78 7.84 6.7M
2023-03-27 7.95 7.95 7.76 7.83 7.6M
2023-03-24 8.11 8.12 7.92 7.94 10.1M
2023-03-23 8.08 8.20 8.00 8.12 6.6M
2023-03-22 8.05 8.20 8.01 8.10 7.2M
2023-03-21 8.12 8.15 8.02 8.05 7.5M
2023-03-20 8.27 8.35 8.08 8.09 11.1M
2023-03-17 8.17 8.32 8.13 8.26 10.6M
2023-03-16 8.25 8.38 8.10 8.16 8.6M
2023-03-15 8.00 8.29 7.94 8.27 11.3M
2023-03-14 8.10 8.11 7.89 7.96 5.6M
2023-03-13 8.05 8.23 8.00 8.11 6.2M
2023-03-10 8.21 8.22 8.05 8.06 5.2M
2023-03-09 8.25 8.29 8.15 8.22 4.9M
2023-03-08 8.17 8.28 8.15 8.24 5.8M
2023-03-07 8.26 8.42 8.20 8.23 8.7M
2023-03-06 8.34 8.39 8.24 8.30 7.3M
2023-03-03 8.20 8.41 8.20 8.35 11.0M
2023-03-02 8.13 8.31 8.10 8.25 11.3M
2023-03-01 8.05 8.13 8.02 8.13 5.5M
2023-02-28 7.93 8.04 7.92 8.04 4.2M
2023-02-27 8.03 8.07 7.91 7.92 4.7M
2023-02-24 8.10 8.11 8.00 8.04 5.2M
2023-02-23 8.22 8.22 8.07 8.09 5.4M
2023-02-22 8.20 8.24 8.14 8.16 4.2M
2023-02-21 8.21 8.26 8.10 8.20 5.5M
2023-02-20 8.03 8.20 8.01 8.18 5.9M
2023-02-17 8.03 8.14 7.99 8.02 5.1M
2023-02-16 8.24 8.30 7.90 8.01 9.5M
2023-02-15 8.27 8.30 8.22 8.23 4.0M
2023-02-14 8.35 8.37 8.24 8.27 5.1M
2023-02-13 8.21 8.33 8.18 8.31 8.3M
2023-02-10 8.23 8.27 8.18 8.23 4.0M
2023-02-09 8.20 8.25 8.15 8.24 5.0M
2023-02-08 8.26 8.38 8.16 8.19 7.7M
2023-02-07 8.29 8.29 8.17 8.28 6.3M
2023-02-06 8.10 8.30 8.02 8.27 11.7M
2023-02-03 8.11 8.13 8.00 8.10 5.4M
2023-02-02 8.17 8.19 8.11 8.13 4.9M
2023-02-01 8.05 8.16 8.05 8.15 6.5M
2023-01-31 8.05 8.06 7.99 8.06 5.2M
2023-01-30 8.16 8.16 8.00 8.03 7.4M
2023-01-20 7.88 8.08 7.82 8.04 8.1M
2023-01-19 7.73 7.84 7.71 7.84 5.0M
2023-01-18 7.70 7.77 7.70 7.75 3.4M
2023-01-17 7.75 7.78 7.69 7.73 4.2M
2023-01-16 7.71 7.83 7.66 7.75 8.3M
2023-01-13 7.72 7.77 7.63 7.71 3.7M
2023-01-12 7.81 7.82 7.66 7.67 5.2M
2023-01-11 7.74 7.88 7.71 7.78 6.4M
2023-01-10 7.76 7.78 7.66 7.71 4.2M
2023-01-09 7.80 7.86 7.70 7.79 6.3M
2023-01-06 7.76 7.85 7.76 7.82 4.2M
2023-01-05 7.87 7.87 7.75 7.79 5.4M
2023-01-04 7.78 7.89 7.74 7.85 7.6M
2023-01-03 7.57 7.84 7.51 7.79 8.2M