Aeolus Tyre Co., Ltd. (SHA:600469)
China · Delayed Price · Currency is CNY 6.73
+0.17 (2.59%)
Apr 1, 2026, 3:00 PM CST
Aeolus Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.72 | 6.76 | 6.63 | 6.65 | - | 1.37% | 2,757,250 |
| Mar 31, 2026 | 6.63 | 6.73 | 6.56 | 6.56 | 6.56 | -1.65% | 5,941,224 |
| Mar 30, 2026 | 6.66 | 6.73 | 6.54 | 6.67 | 6.67 | -0.60% | 5,359,600 |
| Mar 27, 2026 | 6.58 | 6.73 | 6.50 | 6.71 | 6.71 | 1.51% | 6,604,700 |
| Mar 26, 2026 | 6.77 | 6.92 | 6.57 | 6.61 | 6.61 | -1.93% | 9,674,853 |
| Mar 25, 2026 | 6.70 | 6.76 | 6.58 | 6.74 | 6.74 | 1.35% | 7,173,986 |
| Mar 24, 2026 | 6.47 | 6.66 | 6.38 | 6.65 | 6.65 | 4.23% | 8,688,429 |
| Mar 23, 2026 | 6.70 | 6.70 | 6.32 | 6.38 | 6.38 | -5.76% | 12,512,650 |
| Mar 20, 2026 | 6.91 | 6.91 | 6.73 | 6.77 | 6.77 | -0.29% | 10,996,900 |
| Mar 19, 2026 | 6.92 | 6.94 | 6.74 | 6.79 | 6.79 | -2.72% | 12,265,100 |
| Mar 18, 2026 | 6.91 | 7.03 | 6.90 | 6.98 | 6.98 | 0.87% | 6,700,900 |
| Mar 17, 2026 | 7.08 | 7.21 | 6.90 | 6.92 | 6.92 | -1.98% | 10,858,520 |
| Mar 16, 2026 | 7.29 | 7.49 | 7.04 | 7.06 | 7.06 | -3.68% | 12,730,500 |
| Mar 13, 2026 | 7.39 | 7.50 | 7.24 | 7.33 | 7.33 | -1.35% | 12,656,850 |
| Mar 12, 2026 | 7.16 | 7.50 | 7.16 | 7.43 | 7.43 | 3.77% | 17,867,800 |
| Mar 11, 2026 | 7.11 | 7.19 | 7.07 | 7.16 | 7.16 | 0.70% | 10,457,450 |
| Mar 10, 2026 | 7.22 | 7.26 | 7.05 | 7.11 | 7.11 | -0.14% | 9,814,598 |
| Mar 9, 2026 | 7.22 | 7.31 | 7.01 | 7.12 | 7.12 | -2.33% | 11,745,400 |
| Mar 6, 2026 | 7.25 | 7.46 | 7.23 | 7.29 | 7.29 | 0.55% | 10,281,880 |
| Mar 5, 2026 | 7.42 | 7.44 | 7.19 | 7.25 | 7.25 | 0.83% | 9,921,903 |
| Mar 4, 2026 | 7.28 | 7.39 | 7.14 | 7.19 | 7.19 | -2.18% | 15,124,900 |
| Mar 3, 2026 | 7.31 | 7.63 | 7.31 | 7.35 | 7.35 | -0.68% | 15,601,950 |
| Mar 2, 2026 | 7.54 | 7.57 | 7.36 | 7.40 | 7.40 | -2.89% | 15,818,160 |
| Feb 27, 2026 | 7.60 | 7.66 | 7.48 | 7.62 | 7.62 | 0.13% | 10,350,670 |
| Feb 26, 2026 | 7.56 | 7.74 | 7.47 | 7.61 | 7.61 | - | 14,502,370 |
| Feb 25, 2026 | 7.77 | 7.82 | 7.57 | 7.61 | 7.61 | -1.55% | 14,649,900 |
| Feb 24, 2026 | 7.45 | 7.84 | 7.41 | 7.73 | 7.73 | 5.46% | 17,110,370 |
| Feb 13, 2026 | 7.44 | 7.57 | 7.33 | 7.33 | 7.33 | -2.40% | 12,152,750 |
| Feb 12, 2026 | 7.32 | 7.69 | 7.30 | 7.51 | 7.51 | 3.44% | 17,139,570 |
| Feb 11, 2026 | 7.23 | 7.39 | 7.12 | 7.26 | 7.26 | 0.55% | 12,464,870 |
| Feb 10, 2026 | 7.38 | 7.38 | 7.21 | 7.22 | 7.22 | -2.17% | 12,769,800 |
| Feb 9, 2026 | 7.43 | 7.47 | 7.30 | 7.38 | 7.38 | -0.27% | 12,689,500 |
| Feb 6, 2026 | 7.37 | 7.55 | 7.33 | 7.40 | 7.40 | 0.14% | 17,669,560 |
| Feb 5, 2026 | 7.70 | 7.71 | 7.39 | 7.39 | 7.39 | -4.03% | 20,239,850 |
| Feb 4, 2026 | 7.70 | 7.87 | 7.60 | 7.70 | 7.70 | -1.16% | 22,573,970 |
| Feb 3, 2026 | 7.56 | 7.98 | 7.50 | 7.79 | 7.79 | 3.18% | 40,468,185 |
| Feb 2, 2026 | 7.68 | 8.22 | 7.48 | 7.55 | 7.55 | 0.27% | 43,724,860 |
| Jan 30, 2026 | 7.26 | 7.62 | 7.20 | 7.53 | 7.53 | 2.73% | 25,326,690 |
| Jan 29, 2026 | 7.20 | 7.49 | 7.14 | 7.33 | 7.33 | 1.38% | 15,834,800 |
| Jan 28, 2026 | 7.17 | 7.25 | 7.08 | 7.23 | 7.23 | 1.12% | 11,173,250 |
| Jan 27, 2026 | 7.14 | 7.19 | 7.04 | 7.15 | 7.15 | 0.14% | 12,207,280 |
| Jan 26, 2026 | 7.08 | 7.23 | 7.04 | 7.14 | 7.14 | 0.99% | 12,343,450 |
| Jan 23, 2026 | 7.16 | 7.19 | 7.01 | 7.07 | 7.07 | -0.70% | 10,949,611 |
| Jan 22, 2026 | 7.05 | 7.16 | 6.97 | 7.12 | 7.12 | 0.99% | 11,023,197 |
| Jan 21, 2026 | 6.99 | 7.08 | 6.95 | 7.05 | 7.05 | 0.43% | 10,609,983 |
| Jan 20, 2026 | 6.95 | 7.08 | 6.90 | 7.02 | 7.02 | 0.86% | 15,471,000 |
| Jan 19, 2026 | 6.73 | 7.02 | 6.69 | 6.96 | 6.96 | 3.42% | 24,510,554 |
| Jan 16, 2026 | 6.49 | 6.79 | 6.44 | 6.73 | 6.73 | 4.18% | 16,049,770 |
| Jan 15, 2026 | 6.43 | 6.53 | 6.39 | 6.46 | 6.46 | 0.31% | 5,920,050 |
| Jan 14, 2026 | 6.56 | 6.58 | 6.37 | 6.44 | 6.44 | -1.38% | 12,010,280 |