Aeolus Tyre Co., Ltd. (SHA:600469)
China · Delayed Price · Currency is CNY 5.42
-0.08 (-1.45%)
Jun 23, 2026, 2:25 PM CST
Aeolus Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.46 | 5.60 | 5.45 | 5.47 | - | -0.55% | 6,194,898 |
| 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 |
| May 22, 2026 | 6.16 | 6.23 | 6.06 | 6.17 | 6.07 | 0.49% | 6,899,562 |
| May 21, 2026 | 6.21 | 6.32 | 6.13 | 6.14 | 6.04 | -0.49% | 8,379,326 |
| May 20, 2026 | 6.20 | 6.24 | 6.12 | 6.17 | 6.07 | -1.12% | 6,352,101 |
| May 19, 2026 | 6.22 | 6.30 | 6.10 | 6.24 | 6.14 | 0.32% | 8,710,671 |
| May 18, 2026 | 6.41 | 6.43 | 6.17 | 6.22 | 6.12 | -3.86% | 14,528,130 |
| May 15, 2026 | 6.60 | 6.71 | 6.41 | 6.47 | 6.36 | -0.31% | 10,741,520 |
| May 14, 2026 | 6.59 | 6.62 | 6.46 | 6.49 | 6.38 | -1.52% | 9,569,140 |
| May 13, 2026 | 6.43 | 6.72 | 6.36 | 6.59 | 6.48 | 2.49% | 16,318,530 |
| May 12, 2026 | 6.55 | 6.63 | 6.40 | 6.43 | 6.32 | -1.83% | 11,536,700 |
| May 11, 2026 | 6.62 | 6.63 | 6.46 | 6.55 | 6.44 | -1.21% | 14,263,040 |
| May 8, 2026 | 6.52 | 6.68 | 6.46 | 6.63 | 6.52 | 1.84% | 13,042,910 |
| May 7, 2026 | 6.50 | 6.58 | 6.49 | 6.51 | 6.40 | - | 10,377,680 |
| May 6, 2026 | 6.44 | 6.54 | 6.35 | 6.51 | 6.40 | 1.88% | 14,873,890 |
| Apr 30, 2026 | 6.49 | 6.67 | 6.38 | 6.39 | 6.28 | 0.16% | 21,948,100 |
| Apr 29, 2026 | 6.43 | 6.45 | 6.30 | 6.38 | 6.27 | -1.39% | 13,101,690 |
| Apr 28, 2026 | 6.45 | 6.50 | 6.36 | 6.47 | 6.36 | 0.15% | 13,755,480 |
| Apr 27, 2026 | 6.92 | 6.92 | 6.35 | 6.46 | 6.35 | -7.05% | 28,295,810 |
| Apr 24, 2026 | 7.00 | 7.03 | 6.86 | 6.95 | 6.83 | -0.86% | 7,401,432 |
| Apr 23, 2026 | 6.95 | 7.04 | 6.85 | 7.01 | 6.89 | 0.43% | 11,888,250 |
| Apr 22, 2026 | 6.99 | 7.03 | 6.91 | 6.98 | 6.86 | -0.71% | 10,547,230 |
| Apr 21, 2026 | 7.15 | 7.15 | 6.95 | 7.03 | 6.91 | -1.68% | 13,840,730 |
| Apr 20, 2026 | 7.09 | 7.23 | 7.02 | 7.15 | 7.03 | 0.70% | 14,892,050 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.02 | 7.10 | 6.98 | -2.47% | 18,129,000 |
| Apr 16, 2026 | 7.13 | 7.32 | 7.06 | 7.28 | 7.16 | 1.96% | 21,823,690 |
| Apr 15, 2026 | 7.34 | 7.40 | 7.08 | 7.14 | 7.02 | -1.52% | 40,420,400 |
| Apr 14, 2026 | 6.58 | 7.25 | 6.58 | 7.25 | 7.13 | 10.02% | 31,096,230 |
| Apr 13, 2026 | 6.66 | 6.69 | 6.51 | 6.59 | 6.48 | -1.35% | 10,848,670 |
| Apr 10, 2026 | 6.71 | 6.80 | 6.63 | 6.68 | 6.57 | -0.45% | 9,489,073 |
| Apr 9, 2026 | 6.71 | 6.77 | 6.54 | 6.71 | 6.60 | -0.15% | 10,221,070 |