Aeolus Tyre Co., Ltd. (SHA:600469)
China · Delayed Price · Currency is CNY 4.940
+0.040 (0.82%)
Sep 30, 2026, 3:00 PM CST
Aeolus Tyre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.91 | 4.96 | 4.90 | 4.94 | 4.94 | 0.82% | 4,084,700 |
| Sep 29, 2026 | 4.88 | 4.93 | 4.87 | 4.90 | 4.90 | 0.20% | 3,468,533 |
| Sep 28, 2026 | 4.95 | 4.98 | 4.88 | 4.89 | 4.89 | -1.41% | 4,226,600 |
| Sep 24, 2026 | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | -0.40% | 3,286,200 |
| Sep 23, 2026 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | -1.19% | 4,846,900 |
| Sep 22, 2026 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.40% | 4,946,282 |
| Sep 21, 2026 | 4.98 | 5.07 | 4.97 | 5.06 | 5.06 | 1.40% | 6,643,684 |
| Sep 18, 2026 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | 0.60% | 6,665,988 |
| Sep 17, 2026 | 4.94 | 4.96 | 4.89 | 4.96 | 4.96 | 0.40% | 4,336,196 |
| Sep 16, 2026 | 4.91 | 4.97 | 4.86 | 4.94 | 4.94 | 0.20% | 6,341,176 |
| Sep 15, 2026 | 5.06 | 5.07 | 4.92 | 4.93 | 4.93 | -2.76% | 11,359,070 |
| Sep 14, 2026 | 5.14 | 5.20 | 5.06 | 5.07 | 5.07 | -1.55% | 9,712,729 |
| Sep 11, 2026 | 5.30 | 5.33 | 5.12 | 5.15 | 5.15 | -3.38% | 11,937,120 |
| Sep 10, 2026 | 5.34 | 5.38 | 5.30 | 5.33 | 5.33 | -0.74% | 5,294,500 |
| Sep 9, 2026 | 5.29 | 5.39 | 5.26 | 5.37 | 5.37 | 1.32% | 9,659,390 |
| Sep 8, 2026 | 5.20 | 5.32 | 5.20 | 5.30 | 5.30 | 1.73% | 11,784,008 |
| Sep 7, 2026 | 5.23 | 5.25 | 5.19 | 5.21 | 5.21 | - | 7,678,274 |
| Sep 4, 2026 | 5.26 | 5.29 | 5.20 | 5.21 | 5.21 | -0.57% | 10,911,270 |
| Sep 3, 2026 | 5.29 | 5.35 | 5.22 | 5.24 | 5.24 | -0.95% | 8,973,100 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.24 | 5.29 | 5.29 | -0.75% | 9,323,500 |
| Sep 1, 2026 | 5.35 | 5.44 | 5.31 | 5.33 | 5.33 | -1.30% | 18,848,210 |
| Aug 31, 2026 | 5.33 | 5.42 | 5.20 | 5.40 | 5.40 | - | 19,245,570 |
| Aug 28, 2026 | 5.21 | 5.41 | 5.20 | 5.40 | 5.40 | 3.45% | 13,246,484 |
| Aug 27, 2026 | 5.24 | 5.25 | 5.17 | 5.22 | 5.22 | -0.95% | 8,227,236 |
| Aug 26, 2026 | 5.28 | 5.30 | 5.24 | 5.27 | 5.27 | 0.38% | 8,559,154 |
| Aug 25, 2026 | 5.20 | 5.30 | 5.19 | 5.25 | 5.25 | 0.57% | 7,630,198 |
| Aug 24, 2026 | 5.23 | 5.28 | 5.18 | 5.22 | 5.22 | -0.38% | 4,756,750 |
| Aug 21, 2026 | 5.20 | 5.25 | 5.14 | 5.24 | 5.24 | 0.38% | 5,939,275 |
| Aug 20, 2026 | 5.17 | 5.23 | 5.16 | 5.22 | 5.22 | 1.36% | 6,033,289 |
| Aug 19, 2026 | 5.22 | 5.24 | 5.12 | 5.15 | 5.15 | -2.09% | 7,340,800 |
| Aug 18, 2026 | 5.28 | 5.32 | 5.23 | 5.26 | 5.26 | -0.94% | 4,475,101 |
| Aug 17, 2026 | 5.23 | 5.32 | 5.19 | 5.31 | 5.31 | 1.92% | 7,478,869 |
| Aug 14, 2026 | 5.26 | 5.27 | 5.18 | 5.21 | 5.21 | -0.38% | 7,480,836 |
| Aug 13, 2026 | 5.40 | 5.42 | 5.23 | 5.23 | 5.23 | -3.51% | 13,544,355 |
| Aug 12, 2026 | 5.49 | 5.49 | 5.34 | 5.42 | 5.42 | -1.09% | 14,511,108 |
| Aug 11, 2026 | 5.51 | 5.57 | 5.46 | 5.48 | 5.48 | -0.72% | 6,088,727 |
| Aug 10, 2026 | 5.37 | 5.52 | 5.36 | 5.52 | 5.52 | 2.79% | 7,168,300 |
| Aug 7, 2026 | 5.33 | 5.41 | 5.31 | 5.37 | 5.37 | 0.37% | 6,413,152 |
| Aug 6, 2026 | 5.38 | 5.41 | 5.26 | 5.35 | 5.35 | -0.37% | 5,657,323 |
| Aug 5, 2026 | 5.39 | 5.43 | 5.33 | 5.37 | 5.37 | - | 7,149,779 |
| Aug 4, 2026 | 5.39 | 5.43 | 5.32 | 5.37 | 5.37 | -0.37% | 7,508,700 |
| 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 |