Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China · Delayed Price · Currency is CNY 5.13
-0.05 (-0.97%)
Oct 24, 2025, 2:45 PM CST
SHA:600269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | -0.77% | 18,266,600 |
| Oct 23, 2025 | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | 0.78% | 23,441,647 |
| Oct 22, 2025 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 0.78% | 20,607,000 |
| Oct 21, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.39% | 17,614,328 |
| Oct 20, 2025 | 5.11 | 5.13 | 5.04 | 5.12 | 5.12 | 0.39% | 25,217,645 |
| Oct 17, 2025 | 5.00 | 5.11 | 4.98 | 5.10 | 5.10 | 2.00% | 45,467,422 |
| Oct 16, 2025 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | 1.21% | 22,101,032 |
| Oct 15, 2025 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | 0.82% | 22,043,195 |
| Oct 14, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 27,475,501 |
| Oct 13, 2025 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | -0.81% | 23,671,377 |
| Oct 10, 2025 | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | 0.61% | 22,429,013 |
| Oct 9, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 0.62% | 18,703,780 |
| Sep 30, 2025 | 4.84 | 4.85 | 4.82 | 4.85 | 4.85 | 0.21% | 10,531,191 |
| Sep 29, 2025 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.62% | 15,250,821 |
| Sep 26, 2025 | 4.87 | 4.89 | 4.84 | 4.87 | 4.87 | -0.41% | 11,622,744 |
| Sep 25, 2025 | 4.84 | 4.90 | 4.81 | 4.89 | 4.89 | 0.82% | 17,654,013 |
| Sep 24, 2025 | 4.83 | 4.90 | 4.81 | 4.85 | 4.85 | 0.21% | 17,053,971 |
| Sep 23, 2025 | 4.81 | 4.85 | 4.76 | 4.84 | 4.84 | 0.62% | 13,271,301 |
| Sep 22, 2025 | 4.87 | 4.87 | 4.79 | 4.81 | 4.81 | -1.23% | 11,551,120 |
| Sep 19, 2025 | 4.89 | 4.90 | 4.83 | 4.87 | 4.87 | -0.20% | 12,312,119 |
| Sep 18, 2025 | 4.98 | 4.99 | 4.86 | 4.88 | 4.88 | -2.01% | 22,020,733 |
| Sep 17, 2025 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.20% | 9,647,938 |
| Sep 16, 2025 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | - | 11,665,390 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.40% | 10,112,090 |
| Sep 12, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.40% | 10,894,582 |
| Sep 11, 2025 | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | 0.20% | 14,497,995 |
| Sep 10, 2025 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 0.20% | 8,162,594 |
| Sep 9, 2025 | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.40% | 10,905,186 |
| Sep 8, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | -0.20% | 11,040,217 |
| Sep 5, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 5.02 | 0.20% | 10,981,024 |
| Sep 4, 2025 | 5.03 | 5.03 | 4.98 | 5.01 | 5.01 | - | 14,785,556 |
| Sep 3, 2025 | 5.04 | 5.05 | 5.01 | 5.01 | 5.01 | -0.60% | 12,291,084 |
| Sep 2, 2025 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | -0.20% | 15,359,351 |
| Sep 1, 2025 | 5.07 | 5.08 | 5.02 | 5.05 | 5.05 | -0.20% | 19,957,369 |
| Aug 29, 2025 | 5.07 | 5.11 | 5.06 | 5.06 | 5.06 | -0.20% | 17,400,479 |
| Aug 28, 2025 | 5.09 | 5.11 | 5.03 | 5.07 | 5.07 | -0.20% | 23,637,790 |
| Aug 27, 2025 | 5.15 | 5.16 | 5.08 | 5.08 | 5.08 | -1.36% | 19,340,442 |
| Aug 26, 2025 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | - | 16,028,495 |
| Aug 25, 2025 | 5.15 | 5.17 | 5.13 | 5.15 | 5.15 | 0.39% | 24,304,616 |
| Aug 22, 2025 | 5.15 | 5.15 | 5.08 | 5.13 | 5.13 | -0.19% | 17,233,837 |
| Aug 21, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.59% | 20,562,829 |
| Aug 20, 2025 | 5.09 | 5.11 | 5.07 | 5.11 | 5.11 | 0.39% | 20,137,690 |
| Aug 19, 2025 | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | - | 14,707,401 |
| Aug 18, 2025 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | -0.39% | 21,243,622 |
| Aug 15, 2025 | 5.14 | 5.14 | 5.07 | 5.11 | 5.11 | -0.39% | 29,809,168 |
| Aug 14, 2025 | 5.15 | 5.18 | 5.10 | 5.13 | 5.13 | -0.39% | 17,811,177 |
| Aug 13, 2025 | 5.15 | 5.16 | 5.11 | 5.15 | 5.15 | - | 14,653,383 |
| Aug 12, 2025 | 5.14 | 5.18 | 5.13 | 5.15 | 5.15 | 0.19% | 12,056,760 |
| Aug 11, 2025 | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.77% | 13,731,910 |
| Aug 8, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.58% | 8,920,615 |