Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China · Delayed Price · Currency is CNY 5.01
+0.01 (0.20%)
Sep 11, 2025, 2:45 PM CST
SHA:600269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | - | 9,473,802 |
| Aug 6, 2025 | 5.16 | 5.17 | 5.13 | 5.15 | 5.15 | -0.19% | 8,439,396 |
| Aug 5, 2025 | 5.11 | 5.18 | 5.10 | 5.16 | 5.16 | 0.98% | 13,085,174 |
| Aug 4, 2025 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 0.79% | 12,130,510 |
| Aug 1, 2025 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | - | 12,154,512 |
| Jul 31, 2025 | 5.12 | 5.13 | 5.05 | 5.07 | 5.07 | -1.17% | 16,893,607 |
| Jul 30, 2025 | 5.12 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 12,438,375 |
| Jul 29, 2025 | 5.17 | 5.19 | 5.09 | 5.12 | 5.12 | -0.97% | 16,434,748 |
| Jul 28, 2025 | 5.22 | 5.24 | 5.16 | 5.17 | 5.17 | -1.15% | 15,115,479 |
| Jul 25, 2025 | 5.27 | 5.28 | 5.22 | 5.23 | 5.23 | -0.76% | 12,950,001 |
| Jul 24, 2025 | 5.23 | 5.27 | 5.22 | 5.27 | 5.27 | 0.38% | 14,919,304 |
| Jul 23, 2025 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.19% | 15,176,410 |
| Jul 22, 2025 | 5.23 | 5.26 | 5.17 | 5.26 | 5.26 | 0.77% | 14,445,047 |
| Jul 21, 2025 | 5.17 | 5.23 | 5.17 | 5.22 | 5.22 | 0.97% | 12,639,066 |
| Jul 18, 2025 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | 0.19% | 7,349,310 |
| Jul 17, 2025 | 5.16 | 5.19 | 5.14 | 5.16 | 5.16 | -0.19% | 8,732,100 |
| Jul 16, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 10,061,199 |
| Jul 15, 2025 | 5.23 | 5.25 | 5.16 | 5.16 | 5.16 | -1.34% | 13,703,410 |
| Jul 14, 2025 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | 0.19% | 11,646,802 |
| Jul 11, 2025 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | 0.38% | 16,075,300 |
| Jul 10, 2025 | 5.14 | 5.21 | 5.13 | 5.20 | 5.20 | 1.17% | 16,201,152 |
| Jul 9, 2025 | 5.12 | 5.16 | 5.11 | 5.14 | 5.14 | 0.59% | 19,993,278 |
| Jul 8, 2025 | 5.15 | 5.17 | 5.09 | 5.11 | 5.11 | -0.78% | 24,630,322 |
| Jul 7, 2025 | 5.13 | 5.16 | 5.12 | 5.15 | 5.15 | 0.19% | 11,977,056 |
| Jul 4, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.59% | 17,243,952 |