Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China · Delayed Price · Currency is CNY 4.510
+0.050 (1.12%)
Apr 15, 2026, 3:00 PM CST
SHA:600269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.47 | 4.51 | 4.47 | 4.51 | - | 1.12% | 7,616,365 |
| Apr 14, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 10,970,400 |
| Apr 13, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.67% | 11,216,300 |
| Apr 10, 2026 | 4.48 | 4.54 | 4.48 | 4.48 | 4.48 | 0.22% | 12,284,000 |
| Apr 9, 2026 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | -1.76% | 12,298,500 |
| Apr 8, 2026 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 2.25% | 20,885,800 |
| Apr 7, 2026 | 4.55 | 4.55 | 4.44 | 4.45 | 4.45 | -2.20% | 22,939,400 |
| Apr 3, 2026 | 4.64 | 4.65 | 4.53 | 4.55 | 4.55 | -1.73% | 18,386,920 |
| Apr 2, 2026 | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | -0.86% | 16,030,100 |
| Apr 1, 2026 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -0.64% | 23,366,900 |
| Mar 31, 2026 | 4.76 | 4.79 | 4.70 | 4.70 | 4.70 | -1.67% | 21,643,500 |
| Mar 30, 2026 | 4.76 | 4.79 | 4.67 | 4.78 | 4.78 | -0.21% | 16,895,600 |
| Mar 27, 2026 | 4.83 | 4.87 | 4.75 | 4.79 | 4.79 | -1.64% | 19,839,100 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | 0.62% | 18,392,700 |
| Mar 25, 2026 | 4.77 | 4.85 | 4.73 | 4.84 | 4.84 | 2.33% | 17,520,500 |
| Mar 24, 2026 | 4.66 | 4.75 | 4.63 | 4.73 | 4.73 | 2.60% | 19,188,190 |
| Mar 23, 2026 | 4.87 | 4.87 | 4.58 | 4.61 | 4.61 | -5.92% | 40,908,020 |
| Mar 20, 2026 | 4.92 | 4.97 | 4.90 | 4.90 | 4.90 | -0.20% | 17,769,450 |
| Mar 19, 2026 | 4.94 | 4.97 | 4.90 | 4.91 | 4.91 | -1.01% | 17,590,750 |
| Mar 18, 2026 | 4.99 | 5.00 | 4.92 | 4.96 | 4.96 | -0.60% | 17,949,500 |
| Mar 17, 2026 | 4.99 | 5.04 | 4.98 | 4.99 | 4.99 | - | 16,269,510 |
| Mar 16, 2026 | 5.01 | 5.05 | 4.98 | 4.99 | 4.99 | -0.20% | 23,889,720 |
| Mar 13, 2026 | 5.00 | 5.05 | 4.99 | 5.00 | 5.00 | -0.40% | 21,233,543 |
| Mar 12, 2026 | 4.98 | 5.03 | 4.96 | 5.02 | 5.02 | 0.60% | 20,296,551 |
| Mar 11, 2026 | 4.94 | 4.99 | 4.91 | 4.99 | 4.99 | 0.81% | 24,528,520 |
| Mar 10, 2026 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 16,938,310 |
| Mar 9, 2026 | 4.94 | 5.00 | 4.93 | 4.96 | 4.96 | - | 25,026,610 |
| Mar 6, 2026 | 4.90 | 4.97 | 4.89 | 4.96 | 4.96 | 1.02% | 20,528,000 |
| Mar 5, 2026 | 4.89 | 4.95 | 4.88 | 4.91 | 4.91 | 0.61% | 23,828,000 |
| Mar 4, 2026 | 4.94 | 4.95 | 4.85 | 4.88 | 4.88 | -1.81% | 29,893,600 |
| Mar 3, 2026 | 4.96 | 5.02 | 4.95 | 4.97 | 4.97 | 0.61% | 32,963,790 |
| Mar 2, 2026 | 4.92 | 4.98 | 4.90 | 4.94 | 4.94 | 0.20% | 26,563,887 |
| Feb 27, 2026 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 0.82% | 19,207,810 |
| Feb 26, 2026 | 4.94 | 4.95 | 4.87 | 4.89 | 4.89 | -0.81% | 18,437,060 |
| Feb 25, 2026 | 4.94 | 4.98 | 4.92 | 4.93 | 4.93 | 0.20% | 21,823,990 |
| Feb 24, 2026 | 4.91 | 4.94 | 4.89 | 4.92 | 4.92 | 1.03% | 12,953,040 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.42% | 13,428,440 |
| Feb 12, 2026 | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | -0.40% | 10,387,700 |
| Feb 11, 2026 | 4.94 | 4.98 | 4.93 | 4.96 | 4.96 | 0.61% | 11,092,300 |
| Feb 10, 2026 | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | -0.40% | 10,476,043 |
| Feb 9, 2026 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.61% | 14,716,920 |
| Feb 6, 2026 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 14,715,220 |
| Feb 5, 2026 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 14,817,460 |
| Feb 4, 2026 | 4.85 | 4.95 | 4.84 | 4.94 | 4.94 | 1.86% | 18,334,530 |
| Feb 3, 2026 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | - | 15,993,689 |
| Feb 2, 2026 | 4.94 | 4.95 | 4.84 | 4.85 | 4.85 | -2.02% | 24,349,698 |
| Jan 30, 2026 | 4.96 | 5.03 | 4.92 | 4.95 | 4.95 | -0.20% | 24,770,410 |
| Jan 29, 2026 | 4.94 | 4.96 | 4.91 | 4.96 | 4.96 | 0.40% | 16,274,560 |
| Jan 28, 2026 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 1.02% | 19,850,200 |
| Jan 27, 2026 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -1.01% | 18,346,660 |