Guangdong Prolto Supply Chain Management Co., Ltd. (SHE:002769)
China · Delayed Price · Currency is CNY 6.64
-0.74 (-10.03%)
Sep 14, 2026, 3:04 PM CST
SHE:002769 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.70 | 7.70 | 7.30 | 7.37 | 7.37 | -5.51% | 15,573,471 |
| Sep 10, 2026 | 7.71 | 7.92 | 7.64 | 7.80 | 7.80 | 0.91% | 15,379,200 |
| Sep 9, 2026 | 7.73 | 7.82 | 7.68 | 7.73 | 7.73 | -0.51% | 7,773,437 |
| Sep 8, 2026 | 7.77 | 7.81 | 7.69 | 7.77 | 7.77 | - | 8,573,049 |
| Sep 7, 2026 | 7.66 | 7.80 | 7.57 | 7.77 | 7.77 | 1.83% | 10,848,350 |
| Sep 4, 2026 | 7.68 | 7.81 | 7.53 | 7.63 | 7.63 | -0.65% | 13,631,000 |
| Sep 3, 2026 | 7.88 | 8.06 | 7.63 | 7.68 | 7.68 | -2.41% | 24,213,636 |
| Sep 2, 2026 | 7.74 | 8.13 | 7.57 | 7.87 | 7.87 | 0.25% | 36,821,500 |
| Sep 1, 2026 | 7.17 | 7.85 | 7.12 | 7.85 | 7.85 | 9.94% | 17,857,148 |
| Aug 31, 2026 | 7.14 | 7.20 | 7.09 | 7.14 | 7.14 | -0.28% | 4,361,400 |
| Aug 28, 2026 | 7.06 | 7.22 | 7.00 | 7.16 | 7.16 | 1.56% | 5,413,751 |
| Aug 27, 2026 | 7.14 | 7.14 | 7.00 | 7.05 | 7.05 | -0.56% | 4,536,696 |
| Aug 26, 2026 | 7.02 | 7.13 | 6.99 | 7.09 | 7.09 | 0.57% | 5,720,851 |
| Aug 25, 2026 | 6.90 | 7.08 | 6.83 | 7.05 | 7.05 | 2.17% | 6,595,600 |
| Aug 24, 2026 | 7.05 | 7.06 | 6.82 | 6.90 | 6.90 | -1.29% | 5,925,500 |
| Aug 21, 2026 | 6.87 | 7.01 | 6.82 | 6.99 | 6.99 | 1.30% | 5,542,851 |
| Aug 20, 2026 | 6.83 | 6.96 | 6.72 | 6.90 | 6.90 | 1.92% | 5,991,750 |
| Aug 19, 2026 | 6.97 | 7.03 | 6.75 | 6.77 | 6.77 | -3.15% | 5,748,200 |
| Aug 18, 2026 | 7.17 | 7.18 | 6.92 | 6.99 | 6.99 | -1.69% | 6,359,150 |
| Aug 17, 2026 | 7.11 | 7.12 | 6.94 | 7.11 | 7.11 | 1.43% | 4,221,905 |
| Aug 14, 2026 | 7.08 | 7.12 | 6.94 | 7.01 | 7.01 | -0.57% | 4,778,950 |
| Aug 13, 2026 | 7.18 | 7.23 | 7.04 | 7.05 | 7.05 | -1.26% | 4,785,339 |
| Aug 12, 2026 | 7.00 | 7.18 | 6.95 | 7.14 | 7.14 | 2.44% | 5,338,800 |
| Aug 11, 2026 | 7.03 | 7.05 | 6.91 | 6.97 | 6.97 | -0.71% | 5,403,600 |
| Aug 10, 2026 | 6.90 | 7.07 | 6.82 | 7.02 | 7.02 | 1.89% | 6,770,900 |
| Aug 7, 2026 | 6.98 | 6.99 | 6.77 | 6.89 | 6.89 | -1.01% | 5,685,300 |
| Aug 6, 2026 | 6.88 | 6.96 | 6.83 | 6.96 | 6.96 | 0.87% | 6,478,500 |
| Aug 5, 2026 | 6.94 | 6.99 | 6.83 | 6.90 | 6.90 | -0.29% | 5,640,650 |
| Aug 4, 2026 | 6.92 | 7.02 | 6.90 | 6.92 | 6.92 | 0.73% | 6,559,200 |
| Aug 3, 2026 | 6.65 | 6.89 | 6.64 | 6.87 | 6.87 | 3.15% | 6,465,900 |
| Jul 31, 2026 | 6.55 | 6.82 | 6.53 | 6.66 | 6.66 | 2.94% | 8,414,299 |
| Jul 30, 2026 | 6.55 | 6.70 | 6.43 | 6.47 | 6.47 | -1.22% | 6,480,900 |
| Jul 29, 2026 | 6.37 | 6.59 | 6.37 | 6.55 | 6.55 | 1.87% | 5,588,299 |
| Jul 28, 2026 | 6.30 | 6.55 | 6.27 | 6.43 | 6.43 | 1.10% | 5,931,300 |
| Jul 27, 2026 | 6.11 | 6.39 | 6.00 | 6.36 | 6.36 | 4.09% | 6,392,050 |
| Jul 24, 2026 | 6.18 | 6.28 | 6.07 | 6.11 | 6.11 | -2.55% | 5,117,750 |
| Jul 23, 2026 | 5.90 | 6.28 | 5.90 | 6.27 | 6.27 | 4.15% | 8,617,600 |
| Jul 22, 2026 | 6.11 | 6.21 | 5.97 | 6.02 | 6.02 | -1.95% | 5,803,800 |
| Jul 21, 2026 | 6.17 | 6.25 | 5.86 | 6.14 | 6.14 | -0.65% | 9,893,000 |
| Jul 20, 2026 | 6.37 | 6.56 | 6.07 | 6.18 | 6.18 | -2.98% | 8,112,100 |
| Jul 17, 2026 | 6.70 | 6.75 | 6.31 | 6.37 | 6.37 | -3.92% | 7,610,700 |
| Jul 16, 2026 | 6.49 | 6.73 | 6.43 | 6.63 | 6.63 | 1.53% | 7,532,600 |
| Jul 15, 2026 | 6.40 | 6.59 | 6.32 | 6.53 | 6.53 | 2.19% | 9,176,450 |
| Jul 14, 2026 | 6.20 | 6.41 | 6.15 | 6.39 | 6.39 | 2.24% | 8,104,600 |
| Jul 13, 2026 | 6.49 | 6.52 | 6.23 | 6.25 | 6.25 | -3.70% | 7,067,400 |
| Jul 10, 2026 | 6.37 | 6.63 | 6.24 | 6.49 | 6.49 | 1.72% | 7,683,300 |
| Jul 9, 2026 | 6.33 | 6.49 | 6.23 | 6.38 | 6.38 | -0.62% | 6,810,750 |
| Jul 8, 2026 | 6.58 | 6.60 | 6.36 | 6.42 | 6.42 | -1.83% | 5,553,500 |
| Jul 7, 2026 | 6.60 | 6.68 | 6.49 | 6.54 | 6.54 | -1.51% | 6,159,650 |
| Jul 6, 2026 | 6.76 | 6.90 | 6.60 | 6.64 | 6.64 | -2.78% | 6,827,400 |