Guangdong Prolto Supply Chain Management Co., Ltd. (SHE:002769)
China · Delayed Price · Currency is CNY 5.89
-0.19 (-3.13%)
Oct 27, 2026, 3:04 PM CST
SHE:002769 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.14 | 6.22 | 5.89 | 5.89 | 5.89 | -3.13% | 11,312,700 |
| Oct 26, 2026 | 6.06 | 6.17 | 5.90 | 6.08 | 6.08 | -0.98% | 9,520,949 |
| Oct 23, 2026 | 6.14 | 6.16 | 5.75 | 6.14 | 6.14 | - | 11,913,399 |
| Oct 22, 2026 | 6.40 | 6.45 | 6.14 | 6.14 | 6.14 | -3.76% | 8,272,800 |
| Oct 21, 2026 | 6.43 | 6.52 | 6.36 | 6.38 | 6.38 | -0.62% | 5,015,651 |
| Oct 20, 2026 | 6.36 | 6.54 | 6.34 | 6.42 | 6.42 | 0.94% | 8,088,000 |
| Oct 19, 2026 | 6.59 | 6.59 | 6.20 | 6.36 | 6.36 | -3.34% | 10,554,500 |
| Oct 16, 2026 | 6.55 | 6.72 | 6.52 | 6.58 | 6.58 | 2.02% | 8,158,800 |
| Oct 15, 2026 | 6.50 | 6.62 | 6.44 | 6.45 | 6.45 | -2.86% | 7,418,700 |
| Oct 14, 2026 | 6.82 | 6.88 | 6.60 | 6.64 | 6.64 | -2.64% | 6,848,700 |
| Oct 13, 2026 | 6.63 | 6.87 | 6.50 | 6.82 | 6.82 | 2.40% | 9,456,700 |
| Oct 12, 2026 | 6.89 | 6.89 | 6.63 | 6.66 | 6.66 | -3.06% | 8,263,700 |
| Oct 9, 2026 | 6.72 | 6.87 | 6.55 | 6.87 | 6.87 | 2.23% | 9,950,400 |
| Oct 8, 2026 | 6.72 | 6.96 | 6.67 | 6.72 | 6.72 | - | 11,357,700 |
| Sep 30, 2026 | 6.84 | 6.89 | 6.71 | 6.72 | 6.72 | -1.47% | 6,422,100 |
| Sep 29, 2026 | 6.62 | 6.86 | 6.58 | 6.82 | 6.82 | 3.18% | 8,474,050 |
| Sep 28, 2026 | 6.78 | 6.80 | 6.60 | 6.61 | 6.61 | -1.78% | 7,937,998 |
| Sep 24, 2026 | 6.79 | 6.86 | 6.63 | 6.73 | 6.73 | -0.15% | 8,749,400 |
| Sep 23, 2026 | 6.91 | 6.99 | 6.72 | 6.74 | 6.74 | -2.03% | 11,213,222 |
| Sep 22, 2026 | 7.01 | 7.10 | 6.80 | 6.88 | 6.88 | -2.13% | 11,360,750 |
| Sep 21, 2026 | 6.73 | 7.06 | 6.71 | 7.03 | 7.03 | 4.93% | 12,369,822 |
| Sep 18, 2026 | 6.68 | 6.80 | 6.64 | 6.70 | 6.70 | 0.75% | 11,400,000 |
| Sep 17, 2026 | 6.59 | 6.70 | 6.40 | 6.65 | 6.65 | 0.76% | 14,163,280 |
| Sep 16, 2026 | 6.51 | 6.75 | 6.49 | 6.60 | 6.60 | -0.75% | 20,544,417 |
| Sep 15, 2026 | 6.62 | 6.88 | 6.40 | 6.65 | 6.65 | 0.15% | 28,765,870 |
| Sep 14, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -10.03% | 1,607,900 |
| Sep 11, 2026 | 7.70 | 7.70 | 7.30 | 7.38 | 7.38 | -5.38% | 15,742,871 |
| Sep 10, 2026 | 7.71 | 7.92 | 7.64 | 7.80 | 7.80 | 0.91% | 15,377,200 |
| 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 | - | 8,557,049 |
| 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% | 13,621,000 |
| Sep 3, 2026 | 7.88 | 8.06 | 7.63 | 7.68 | 7.68 | -2.41% | 24,209,536 |
| 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% | 17,852,648 |
| 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% | 5,719,751 |
| Aug 25, 2026 | 6.90 | 7.08 | 6.83 | 7.05 | 7.05 | 2.17% | 6,594,900 |
| Aug 24, 2026 | 7.05 | 7.06 | 6.82 | 6.90 | 6.90 | -1.29% | 5,923,600 |
| 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 |