Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China · Delayed Price · Currency is CNY 3.780
+0.020 (0.53%)
Aug 24, 2026, 3:00 PM CST
SHA:600269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.05 | 4.13 | 3.99 | 4.00 | 4.00 | -1.72% | 34,086,400 |
| Jul 20, 2026 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 1.50% | 30,225,100 |
| Jul 17, 2026 | 3.96 | 4.09 | 3.96 | 4.01 | 4.01 | 1.26% | 37,885,900 |
| Jul 16, 2026 | 3.93 | 3.99 | 3.89 | 3.96 | 3.96 | 0.51% | 28,562,500 |
| Jul 15, 2026 | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -5.06% | 56,592,664 |
| Jul 14, 2026 | 4.13 | 4.18 | 4.10 | 4.15 | 4.15 | 0.24% | 17,025,070 |
| Jul 13, 2026 | 4.05 | 4.16 | 4.03 | 4.14 | 4.14 | 1.97% | 17,823,970 |
| Jul 10, 2026 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | - | 13,937,170 |
| Jul 9, 2026 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -1.22% | 14,076,200 |
| Jul 8, 2026 | 4.10 | 4.17 | 4.03 | 4.11 | 4.11 | 0.74% | 17,626,880 |
| Jul 7, 2026 | 4.32 | 4.32 | 4.20 | 4.25 | 4.08 | -1.39% | 14,903,480 |
| Jul 6, 2026 | 4.22 | 4.32 | 4.16 | 4.31 | 4.14 | 2.62% | 21,782,300 |
| Jul 3, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.03 | 0.72% | 12,119,789 |
| Jul 2, 2026 | 4.09 | 4.19 | 4.07 | 4.17 | 4.00 | 2.46% | 16,826,189 |
| Jul 1, 2026 | 3.96 | 4.09 | 3.96 | 4.07 | 3.91 | 2.26% | 13,605,384 |
| Jun 30, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.82 | -1.73% | 10,097,800 |
| Jun 29, 2026 | 3.98 | 4.07 | 3.91 | 4.05 | 3.89 | 1.76% | 13,324,802 |
| Jun 26, 2026 | 4.06 | 4.08 | 3.98 | 3.98 | 3.82 | -2.21% | 10,683,228 |
| Jun 25, 2026 | 4.03 | 4.09 | 3.99 | 4.07 | 3.91 | 0.74% | 12,056,784 |
| Jun 24, 2026 | 4.15 | 4.16 | 4.03 | 4.04 | 3.88 | -2.42% | 11,449,501 |
| Jun 23, 2026 | 4.05 | 4.16 | 4.04 | 4.14 | 3.97 | 1.97% | 17,640,768 |
| Jun 22, 2026 | 4.03 | 4.07 | 3.94 | 4.06 | 3.90 | 0.74% | 15,766,505 |
| Jun 18, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | 3.87 | -1.47% | 10,245,700 |
| Jun 17, 2026 | 4.11 | 4.12 | 4.07 | 4.09 | 3.93 | -0.49% | 11,083,250 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.09 | 4.11 | 3.95 | -1.91% | 17,706,900 |
| Jun 15, 2026 | 4.20 | 4.27 | 4.16 | 4.19 | 4.02 | -0.24% | 23,220,200 |