Guangdong Prolto Supply Chain Management Co., Ltd. (SHE:002769)
China · Delayed Price · Currency is CNY 6.66
+0.19 (2.94%)
Jul 31, 2026, 3:04 PM CST
SHE:002769 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 6.90 | 6.90 | 6.63 | 6.83 | 6.83 | 1.49% | 8,776,600 |
| Jul 2, 2026 | 6.74 | 6.88 | 6.66 | 6.73 | 6.73 | -0.30% | 8,664,200 |
| Jul 1, 2026 | 6.57 | 6.84 | 6.48 | 6.75 | 6.75 | 3.37% | 11,964,300 |
| Jun 30, 2026 | 6.50 | 6.65 | 6.43 | 6.53 | 6.53 | - | 7,590,450 |
| Jun 29, 2026 | 6.61 | 6.65 | 6.42 | 6.53 | 6.53 | -1.21% | 9,063,200 |
| Jun 26, 2026 | 6.70 | 6.78 | 6.54 | 6.61 | 6.61 | -2.22% | 9,227,464 |
| Jun 25, 2026 | 6.94 | 7.00 | 6.73 | 6.76 | 6.76 | -3.29% | 9,741,897 |
| Jun 24, 2026 | 7.29 | 7.29 | 6.82 | 6.99 | 6.99 | -2.78% | 10,291,500 |
| Jun 23, 2026 | 7.06 | 7.55 | 7.04 | 7.19 | 7.19 | 0.56% | 9,684,200 |
| Jun 22, 2026 | 7.26 | 7.29 | 7.00 | 7.15 | 7.15 | -2.05% | 10,812,340 |
| 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 |