Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China · Delayed Price · Currency is CNY 3.810
+0.050 (1.33%)
Sep 30, 2026, 3:00 PM CST
SHA:600269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | 1.33% | 11,473,080 |
| Sep 29, 2026 | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | 0.80% | 10,404,806 |
| Sep 28, 2026 | 3.77 | 3.79 | 3.70 | 3.73 | 3.73 | -1.06% | 13,932,511 |
| Sep 24, 2026 | 3.79 | 3.81 | 3.76 | 3.77 | 3.77 | -0.53% | 12,255,609 |
| Sep 23, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.52% | 9,360,854 |
| Sep 22, 2026 | 3.82 | 3.83 | 3.80 | 3.81 | 3.81 | -0.26% | 9,841,500 |
| Sep 21, 2026 | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | 0.26% | 11,038,130 |
| Sep 18, 2026 | 3.82 | 3.84 | 3.80 | 3.81 | 3.81 | -0.26% | 16,154,616 |
| Sep 17, 2026 | 3.82 | 3.85 | 3.79 | 3.82 | 3.82 | -0.26% | 15,069,609 |
| Sep 16, 2026 | 3.85 | 3.87 | 3.79 | 3.83 | 3.83 | -0.52% | 16,492,838 |
| Sep 15, 2026 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | 0.26% | 17,901,820 |
| Sep 14, 2026 | 3.90 | 3.94 | 3.83 | 3.84 | 3.84 | -1.29% | 21,694,131 |
| Sep 11, 2026 | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -1.52% | 17,164,400 |
| Sep 10, 2026 | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | - | 18,545,600 |
| Sep 9, 2026 | 3.97 | 4.01 | 3.95 | 3.95 | 3.95 | -0.50% | 17,625,899 |
| Sep 8, 2026 | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | -0.75% | 31,674,158 |
| Sep 7, 2026 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | 2.04% | 29,086,413 |
| Sep 4, 2026 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | 1.03% | 22,036,560 |
| Sep 3, 2026 | 3.87 | 3.92 | 3.86 | 3.88 | 3.88 | 0.26% | 20,652,779 |
| Sep 2, 2026 | 3.88 | 3.89 | 3.83 | 3.87 | 3.87 | -0.26% | 16,207,701 |
| Sep 1, 2026 | 3.85 | 3.89 | 3.84 | 3.88 | 3.88 | 0.78% | 20,144,650 |
| Aug 31, 2026 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | -0.26% | 19,178,400 |
| Aug 28, 2026 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 16,055,273 |
| Aug 27, 2026 | 3.87 | 3.87 | 3.79 | 3.83 | 3.83 | -1.03% | 22,799,937 |
| Aug 26, 2026 | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | 1.31% | 19,401,963 |
| Aug 25, 2026 | 3.79 | 3.85 | 3.78 | 3.82 | 3.82 | 1.06% | 19,165,100 |
| Aug 24, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.53% | 16,816,917 |
| Aug 21, 2026 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | -0.79% | 13,470,118 |
| Aug 20, 2026 | 3.75 | 3.81 | 3.74 | 3.79 | 3.79 | 1.07% | 22,088,595 |
| Aug 19, 2026 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.53% | 17,878,363 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | -0.53% | 13,019,327 |
| Aug 17, 2026 | 3.76 | 3.80 | 3.70 | 3.79 | 3.79 | 0.80% | 23,633,530 |
| Aug 14, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -0.53% | 13,598,364 |
| Aug 13, 2026 | 3.80 | 3.81 | 3.77 | 3.78 | 3.78 | -0.53% | 16,408,740 |
| Aug 12, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.78% | 29,233,812 |
| Aug 11, 2026 | 3.91 | 3.93 | 3.80 | 3.83 | 3.83 | -2.79% | 48,147,701 |
| Aug 10, 2026 | 3.90 | 3.97 | 3.88 | 3.94 | 3.94 | 1.03% | 24,191,740 |
| Aug 7, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | -1.27% | 35,794,670 |
| Aug 6, 2026 | 4.00 | 4.01 | 3.93 | 3.95 | 3.95 | -1.74% | 27,369,250 |
| Aug 5, 2026 | 4.09 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 26,054,658 |
| Aug 4, 2026 | 4.19 | 4.20 | 4.08 | 4.08 | 4.08 | -2.86% | 23,212,100 |
| Aug 3, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.45% | 19,036,160 |
| Jul 31, 2026 | 4.15 | 4.16 | 4.08 | 4.14 | 4.14 | -0.72% | 22,669,958 |
| Jul 30, 2026 | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | 1.71% | 24,672,818 |
| Jul 29, 2026 | 3.98 | 4.11 | 3.98 | 4.10 | 4.10 | 2.76% | 28,104,800 |
| Jul 28, 2026 | 3.95 | 4.00 | 3.91 | 3.99 | 3.99 | 0.76% | 18,608,867 |
| Jul 27, 2026 | 3.96 | 4.00 | 3.93 | 3.96 | 3.96 | - | 16,933,616 |
| Jul 24, 2026 | 4.00 | 4.05 | 3.95 | 3.96 | 3.96 | -1.00% | 17,751,650 |
| Jul 23, 2026 | 3.96 | 4.03 | 3.94 | 4.00 | 4.00 | 0.76% | 18,663,940 |
| Jul 22, 2026 | 4.01 | 4.02 | 3.92 | 3.97 | 3.97 | -0.75% | 39,828,760 |