Guangdong Prolto Supply Chain Management Co., Ltd. (SHE:002769)
China · Delayed Price · Currency is CNY 7.30
-0.26 (-3.44%)
Jun 18, 2026, 3:04 PM CST
SHE:002769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.45 | 7.55 | 7.27 | 7.30 | 7.30 | -3.44% | 8,321,201 |
| Jun 17, 2026 | 7.36 | 7.75 | 7.25 | 7.56 | 7.56 | 1.75% | 14,093,700 |
| Jun 16, 2026 | 7.41 | 7.45 | 7.16 | 7.43 | 7.43 | 0.27% | 11,311,000 |
| Jun 15, 2026 | 7.53 | 7.73 | 7.36 | 7.41 | 7.41 | -2.24% | 14,577,200 |
| Jun 12, 2026 | 7.77 | 7.92 | 7.52 | 7.58 | 7.58 | -1.56% | 14,809,240 |
| Jun 11, 2026 | 7.74 | 7.98 | 7.63 | 7.70 | 7.70 | -3.27% | 14,217,480 |
| Jun 10, 2026 | 8.45 | 8.45 | 7.82 | 7.96 | 7.96 | -6.02% | 24,306,780 |
| Jun 9, 2026 | 7.76 | 8.47 | 7.61 | 8.47 | 8.47 | 10.00% | 19,071,930 |
| Jun 8, 2026 | 7.83 | 7.99 | 7.60 | 7.70 | 7.70 | -3.87% | 13,343,000 |
| Jun 5, 2026 | 7.88 | 8.60 | 7.81 | 8.01 | 8.01 | 2.12% | 17,789,300 |
| Jun 4, 2026 | 7.79 | 8.00 | 7.71 | 7.86 | 7.84 | 0.77% | 10,213,100 |
| Jun 3, 2026 | 7.82 | 7.90 | 7.66 | 7.80 | 7.78 | -0.51% | 8,954,604 |
| Jun 2, 2026 | 8.14 | 8.16 | 7.75 | 7.84 | 7.82 | -3.33% | 8,739,798 |
| Jun 1, 2026 | 7.77 | 8.14 | 7.71 | 8.11 | 8.09 | 4.78% | 10,494,100 |
| May 29, 2026 | 7.80 | 7.97 | 7.68 | 7.74 | 7.72 | -0.77% | 9,545,200 |
| May 28, 2026 | 7.80 | 7.94 | 7.62 | 7.80 | 7.78 | - | 9,056,450 |
| May 27, 2026 | 8.00 | 8.15 | 7.77 | 7.80 | 7.78 | -2.74% | 9,640,990 |
| May 26, 2026 | 7.90 | 8.07 | 7.78 | 8.02 | 8.00 | 1.52% | 13,418,290 |
| May 25, 2026 | 8.43 | 8.43 | 7.85 | 7.90 | 7.88 | -6.51% | 19,792,240 |
| May 22, 2026 | 8.58 | 8.68 | 8.30 | 8.45 | 8.43 | -0.59% | 11,509,640 |
| May 21, 2026 | 8.88 | 9.01 | 8.40 | 8.50 | 8.48 | -4.28% | 9,291,112 |
| May 20, 2026 | 8.91 | 8.94 | 8.42 | 8.88 | 8.86 | -0.67% | 10,196,060 |
| May 19, 2026 | 9.00 | 9.08 | 8.82 | 8.94 | 8.92 | -0.56% | 5,931,354 |
| May 18, 2026 | 8.94 | 9.06 | 8.87 | 8.99 | 8.97 | - | 6,281,073 |
| May 15, 2026 | 9.14 | 9.18 | 8.95 | 8.99 | 8.97 | -0.88% | 6,733,400 |
| May 14, 2026 | 9.30 | 9.31 | 9.05 | 9.07 | 9.05 | -2.16% | 7,537,536 |
| May 13, 2026 | 9.29 | 9.41 | 9.13 | 9.27 | 9.25 | 0.22% | 10,033,210 |
| May 12, 2026 | 10.00 | 10.04 | 9.06 | 9.25 | 9.23 | -7.87% | 23,826,730 |
| May 11, 2026 | 10.03 | 10.24 | 9.90 | 10.04 | 10.02 | 0.10% | 13,933,460 |
| May 8, 2026 | 9.86 | 10.14 | 9.84 | 10.03 | 10.01 | 1.31% | 9,050,400 |
| May 7, 2026 | 9.96 | 10.04 | 9.82 | 9.90 | 9.88 | -0.60% | 6,270,500 |
| May 6, 2026 | 9.93 | 10.13 | 9.92 | 9.96 | 9.94 | 0.81% | 7,341,800 |
| Apr 30, 2026 | 10.14 | 10.14 | 9.84 | 9.88 | 9.86 | -1.20% | 5,644,650 |
| Apr 29, 2026 | 9.99 | 10.15 | 9.82 | 10.00 | 9.98 | 0.70% | 6,478,014 |
| Apr 28, 2026 | 10.38 | 10.38 | 9.89 | 9.93 | 9.91 | -3.78% | 9,160,127 |
| Apr 27, 2026 | 10.24 | 10.35 | 9.90 | 10.32 | 10.30 | -0.19% | 10,920,290 |
| Apr 24, 2026 | 10.10 | 10.59 | 10.00 | 10.34 | 10.32 | 2.17% | 11,219,500 |
| Apr 23, 2026 | 10.26 | 10.36 | 10.05 | 10.12 | 10.10 | -3.16% | 9,797,644 |
| Apr 22, 2026 | 10.55 | 10.99 | 10.41 | 10.45 | 10.43 | 0.29% | 11,742,200 |
| Apr 21, 2026 | 10.47 | 10.49 | 10.32 | 10.42 | 10.40 | -0.86% | 6,069,800 |
| Apr 20, 2026 | 10.72 | 10.80 | 10.49 | 10.51 | 10.49 | -2.05% | 8,882,700 |
| Apr 17, 2026 | 10.50 | 10.79 | 10.46 | 10.73 | 10.71 | 1.61% | 6,481,638 |
| Apr 16, 2026 | 10.55 | 10.58 | 10.43 | 10.56 | 10.54 | 0.57% | 4,844,000 |
| Apr 15, 2026 | 10.61 | 10.73 | 10.41 | 10.50 | 10.48 | -0.57% | 6,263,200 |
| Apr 14, 2026 | 10.50 | 10.60 | 10.37 | 10.56 | 10.54 | 1.73% | 6,790,732 |
| Apr 13, 2026 | 10.24 | 10.38 | 10.17 | 10.38 | 10.36 | 0.58% | 5,931,438 |
| Apr 10, 2026 | 10.20 | 10.38 | 10.16 | 10.32 | 10.30 | 1.67% | 6,282,100 |
| Apr 9, 2026 | 10.35 | 10.35 | 10.08 | 10.15 | 10.13 | -2.31% | 6,118,400 |
| Apr 8, 2026 | 10.20 | 10.40 | 10.16 | 10.39 | 10.37 | 3.80% | 8,154,300 |
| Apr 7, 2026 | 9.93 | 10.58 | 9.93 | 10.01 | 9.99 | 0.91% | 8,117,162 |