Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China · Delayed Price · Currency is CNY 4.140
-0.030 (-0.72%)
Jul 31, 2026, 3:00 PM CST
SHA:600269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.15 | 4.21 | 4.14 | 4.20 | 4.03 | 1.69% | 22,508,480 |
| Jun 11, 2026 | 4.21 | 4.24 | 4.13 | 4.13 | 3.96 | -2.13% | 16,055,300 |
| Jun 10, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.05 | -0.47% | 18,118,880 |
| Jun 9, 2026 | 4.27 | 4.29 | 4.23 | 4.24 | 4.07 | -0.93% | 8,328,772 |
| Jun 8, 2026 | 4.30 | 4.35 | 4.23 | 4.28 | 4.11 | -1.15% | 13,225,910 |
| Jun 5, 2026 | 4.34 | 4.40 | 4.33 | 4.33 | 4.16 | - | 10,521,700 |
| Jun 4, 2026 | 4.34 | 4.37 | 4.29 | 4.33 | 4.16 | -0.46% | 13,414,800 |
| Jun 3, 2026 | 4.40 | 4.41 | 4.28 | 4.35 | 4.18 | -0.91% | 17,342,900 |
| Jun 2, 2026 | 4.42 | 4.46 | 4.39 | 4.39 | 4.21 | -0.68% | 14,744,570 |
| Jun 1, 2026 | 4.35 | 4.43 | 4.29 | 4.42 | 4.24 | 1.61% | 18,031,740 |
| May 29, 2026 | 4.22 | 4.35 | 4.22 | 4.35 | 4.18 | 3.08% | 21,118,500 |
| May 28, 2026 | 4.27 | 4.28 | 4.22 | 4.22 | 4.05 | -1.17% | 8,541,000 |
| May 27, 2026 | 4.30 | 4.33 | 4.24 | 4.27 | 4.10 | -0.70% | 9,317,715 |
| May 26, 2026 | 4.28 | 4.33 | 4.27 | 4.30 | 4.13 | 0.47% | 9,939,100 |
| May 25, 2026 | 4.31 | 4.34 | 4.27 | 4.28 | 4.11 | -0.70% | 10,891,170 |
| May 22, 2026 | 4.33 | 4.36 | 4.29 | 4.31 | 4.14 | -0.46% | 9,614,315 |