Aeolus Tyre Co., Ltd. (SHA:600469)
China · Delayed Price · Currency is CNY 5.39
+0.08 (1.51%)
Aug 3, 2026, 3:00 PM CST
Aeolus Tyre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.30 | 5.43 | 5.25 | 5.39 | 5.39 | 1.51% | 8,628,795 |
| Jul 31, 2026 | 5.24 | 5.31 | 5.22 | 5.31 | 5.31 | 1.53% | 6,035,100 |
| Jul 30, 2026 | 5.18 | 5.32 | 5.18 | 5.23 | 5.23 | - | 6,972,200 |
| Jul 29, 2026 | 5.12 | 5.25 | 5.12 | 5.23 | 5.23 | 2.15% | 9,504,300 |
| Jul 28, 2026 | 5.12 | 5.20 | 5.10 | 5.12 | 5.12 | -0.19% | 3,900,600 |
| Jul 27, 2026 | 5.04 | 5.16 | 5.04 | 5.13 | 5.13 | 1.79% | 4,206,276 |
| Jul 24, 2026 | 5.15 | 5.20 | 5.00 | 5.04 | 5.04 | -2.89% | 4,537,050 |
| Jul 23, 2026 | 5.10 | 5.21 | 5.08 | 5.19 | 5.19 | 1.17% | 5,951,200 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.08 | 5.13 | 5.13 | -1.72% | 4,553,899 |
| Jul 21, 2026 | 5.25 | 5.29 | 5.11 | 5.22 | 5.22 | -1.32% | 8,406,422 |
| Jul 20, 2026 | 5.38 | 5.43 | 5.17 | 5.29 | 5.29 | -2.40% | 12,263,800 |
| Jul 17, 2026 | 5.33 | 5.49 | 5.20 | 5.42 | 5.42 | 0.74% | 10,407,900 |
| Jul 16, 2026 | 5.42 | 5.46 | 5.33 | 5.38 | 5.38 | -1.10% | 7,072,301 |
| Jul 15, 2026 | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | 1.49% | 5,607,450 |
| Jul 14, 2026 | 5.23 | 5.36 | 5.20 | 5.36 | 5.36 | 2.10% | 4,208,599 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -2.78% | 5,739,199 |
| Jul 10, 2026 | 5.40 | 5.47 | 5.30 | 5.40 | 5.40 | -0.18% | 7,333,800 |
| Jul 9, 2026 | 5.33 | 5.41 | 5.23 | 5.41 | 5.41 | 0.74% | 4,648,100 |
| Jul 8, 2026 | 5.38 | 5.44 | 5.26 | 5.37 | 5.37 | -0.92% | 5,012,963 |
| Jul 7, 2026 | 5.62 | 5.63 | 5.32 | 5.42 | 5.42 | -4.07% | 9,899,650 |
| Jul 6, 2026 | 5.52 | 5.75 | 5.49 | 5.65 | 5.65 | 3.48% | 10,176,851 |
| Jul 3, 2026 | 5.45 | 5.58 | 5.42 | 5.46 | 5.46 | 0.74% | 8,548,700 |
| Jul 2, 2026 | 5.46 | 5.63 | 5.40 | 5.42 | 5.42 | -1.09% | 7,383,842 |
| Jul 1, 2026 | 5.45 | 5.54 | 5.28 | 5.48 | 5.48 | 0.74% | 10,496,500 |
| Jun 30, 2026 | 5.19 | 5.47 | 5.14 | 5.44 | 5.44 | 4.62% | 13,142,894 |
| Jun 29, 2026 | 5.10 | 5.21 | 4.95 | 5.20 | 5.20 | 0.97% | 8,645,634 |
| Jun 26, 2026 | 5.27 | 5.30 | 5.13 | 5.15 | 5.15 | -2.28% | 7,923,113 |
| Jun 25, 2026 | 5.49 | 5.51 | 5.24 | 5.27 | 5.27 | -3.66% | 11,257,707 |
| Jun 24, 2026 | 5.47 | 5.51 | 5.36 | 5.47 | 5.47 | - | 7,414,858 |
| Jun 23, 2026 | 5.46 | 5.60 | 5.41 | 5.47 | 5.47 | -0.55% | 9,779,798 |
| Jun 22, 2026 | 5.51 | 5.52 | 5.33 | 5.50 | 5.50 | -1.61% | 8,883,385 |
| Jun 18, 2026 | 5.62 | 5.62 | 5.34 | 5.59 | 5.59 | -0.71% | 12,086,400 |
| Jun 17, 2026 | 5.68 | 5.73 | 5.58 | 5.63 | 5.63 | -2.26% | 5,345,500 |
| Jun 16, 2026 | 5.78 | 5.81 | 5.61 | 5.76 | 5.76 | -1.20% | 7,822,401 |
| Jun 15, 2026 | 5.72 | 5.83 | 5.69 | 5.83 | 5.83 | 2.64% | 7,050,600 |
| Jun 12, 2026 | 5.57 | 5.68 | 5.56 | 5.68 | 5.68 | 2.53% | 7,593,784 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.45 | 5.54 | 5.54 | -1.07% | 4,914,840 |
| Jun 10, 2026 | 5.66 | 5.66 | 5.54 | 5.60 | 5.60 | -0.88% | 5,181,362 |
| Jun 9, 2026 | 5.65 | 5.72 | 5.57 | 5.65 | 5.65 | - | 4,466,700 |
| Jun 8, 2026 | 5.80 | 5.84 | 5.55 | 5.65 | 5.65 | -3.91% | 5,971,100 |
| Jun 5, 2026 | 5.83 | 5.97 | 5.81 | 5.88 | 5.88 | 0.68% | 5,098,700 |
| Jun 4, 2026 | 5.89 | 5.93 | 5.83 | 5.84 | 5.84 | -0.85% | 4,544,500 |
| Jun 3, 2026 | 5.96 | 5.99 | 5.87 | 5.99 | 5.89 | 0.84% | 4,804,500 |
| Jun 2, 2026 | 6.05 | 6.12 | 5.90 | 5.94 | 5.84 | -2.46% | 5,828,700 |
| Jun 1, 2026 | 5.92 | 6.13 | 5.82 | 6.09 | 5.99 | 3.57% | 8,068,663 |
| May 29, 2026 | 6.04 | 6.05 | 5.87 | 5.88 | 5.78 | -2.49% | 5,368,601 |
| May 28, 2026 | 5.93 | 6.07 | 5.87 | 6.03 | 5.93 | 1.01% | 6,231,371 |
| May 27, 2026 | 6.07 | 6.07 | 5.87 | 5.97 | 5.87 | -1.65% | 8,326,500 |
| May 26, 2026 | 6.06 | 6.14 | 6.01 | 6.07 | 5.97 | 0.17% | 5,797,192 |
| May 25, 2026 | 6.13 | 6.21 | 6.03 | 6.06 | 5.96 | -1.78% | 7,157,889 |