Anhui Gourgen Traffic Construction
交建股份 SH603815 Forward-adjusted MAIN
5.11
+0.02
(+0.39%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.09
High
5.14
Low
5.05
Prev close
5.09
Amplitude
1.77%
Volume
4.7M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
5.09
MA10
5.15
MA20
5.28
MA60
5.48
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.09 | 5.14 | 5.05 | 5.11 | 5M |
| 2 | 2026-09-29 | 5.01 | 5.13 | 5.01 | 5.09 | 5M |
| 3 | 2026-09-28 | 5.10 | 5.14 | 5.02 | 5.04 | 5M |
| 4 | 2026-09-24 | 5.08 | 5.16 | 5.03 | 5.09 | 5M |
| 5 | 2026-09-23 | 5.23 | 5.25 | 5.10 | 5.11 | 7M |
| 6 | 2026-09-22 | 5.22 | 5.32 | 5.21 | 5.24 | 8M |
| 7 | 2026-09-21 | 5.19 | 5.23 | 5.15 | 5.22 | 6M |
| 8 | 2026-09-18 | 5.18 | 5.24 | 5.14 | 5.19 | 5M |
| 9 | 2026-09-17 | 5.24 | 5.24 | 5.14 | 5.17 | 6M |
| 10 | 2026-09-16 | 5.16 | 5.28 | 5.12 | 5.24 | 5M |
| 11 | 2026-09-15 | 5.31 | 5.33 | 5.17 | 5.18 | 7M |
| 12 | 2026-09-14 | 5.28 | 5.37 | 5.27 | 5.31 | 5M |
52W
Data range
4.88
2.3%
14.93
High/low over the last 250 trading days, and where the price sits.
← Stocks