Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China
· Delayed Price · Currency is CNY 4.960
0.00 (0.00%)
Mar 9, 2026, 3:00 PM CST
SHA:600269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.90 | 4.97 | 4.89 | 4.96 | 4.96 | 1.02% | 20,528,000 |
| Mar 5, 2026 | 4.89 | 4.95 | 4.88 | 4.91 | 4.91 | 0.61% | 23,828,000 |
| Mar 4, 2026 | 4.94 | 4.95 | 4.85 | 4.88 | 4.88 | -1.81% | 29,893,600 |
| Mar 3, 2026 | 4.96 | 5.02 | 4.95 | 4.97 | 4.97 | 0.61% | 32,963,790 |
| Mar 2, 2026 | 4.92 | 4.98 | 4.90 | 4.94 | 4.94 | 0.20% | 26,563,887 |
| Feb 27, 2026 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 0.82% | 19,207,810 |
| Feb 26, 2026 | 4.94 | 4.95 | 4.87 | 4.89 | 4.89 | -0.81% | 18,437,060 |
| Feb 25, 2026 | 4.94 | 4.98 | 4.92 | 4.93 | 4.93 | 0.20% | 21,823,990 |
| Feb 24, 2026 | 4.91 | 4.94 | 4.89 | 4.92 | 4.92 | 1.03% | 12,953,040 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.42% | 13,428,440 |
| Feb 12, 2026 | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | -0.40% | 10,387,700 |
| Feb 11, 2026 | 4.94 | 4.98 | 4.93 | 4.96 | 4.96 | 0.61% | 11,092,300 |
| Feb 10, 2026 | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | -0.40% | 10,476,043 |
| Feb 9, 2026 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.61% | 14,716,920 |
| Feb 6, 2026 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 14,715,220 |
| Feb 5, 2026 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 14,817,460 |
| Feb 4, 2026 | 4.85 | 4.95 | 4.84 | 4.94 | 4.94 | 1.86% | 18,334,530 |
| Feb 3, 2026 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | - | 15,993,689 |
| Feb 2, 2026 | 4.94 | 4.95 | 4.84 | 4.85 | 4.85 | -2.02% | 24,349,698 |
| Jan 30, 2026 | 4.96 | 5.03 | 4.92 | 4.95 | 4.95 | -0.20% | 24,770,410 |
| Jan 29, 2026 | 4.94 | 4.96 | 4.91 | 4.96 | 4.96 | 0.40% | 16,274,560 |
| Jan 28, 2026 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 1.02% | 19,850,200 |
| Jan 27, 2026 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -1.01% | 18,346,660 |
| Jan 26, 2026 | 4.94 | 4.97 | 4.91 | 4.94 | 4.94 | -0.20% | 24,645,370 |
| Jan 23, 2026 | 4.94 | 4.96 | 4.93 | 4.95 | 4.95 | 0.20% | 18,470,440 |
| Jan 22, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | - | 20,750,030 |
| Jan 21, 2026 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.80% | 21,228,090 |
| Jan 20, 2026 | 4.95 | 4.98 | 4.93 | 4.98 | 4.98 | 0.61% | 21,394,090 |
| Jan 19, 2026 | 5.01 | 5.02 | 4.93 | 4.95 | 4.95 | -3.13% | 38,726,850 |
| Jan 16, 2026 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | -0.58% | 11,281,863 |
| Jan 15, 2026 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.39% | 9,288,230 |
| Jan 14, 2026 | 5.23 | 5.23 | 5.10 | 5.12 | 5.12 | -2.10% | 29,162,300 |
| Jan 13, 2026 | 5.24 | 5.27 | 5.21 | 5.23 | 5.23 | -0.19% | 15,548,510 |
| Jan 12, 2026 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.58% | 13,923,160 |
| Jan 9, 2026 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 0.58% | 13,241,630 |
| Jan 8, 2026 | 5.22 | 5.23 | 5.17 | 5.18 | 5.18 | -0.96% | 17,259,170 |
| Jan 7, 2026 | 5.20 | 5.25 | 5.18 | 5.23 | 5.23 | 0.58% | 15,311,460 |
| Jan 6, 2026 | 5.19 | 5.21 | 5.17 | 5.20 | 5.20 | 0.39% | 14,190,010 |
| Jan 5, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.19% | 19,866,830 |
| Dec 31, 2025 | 5.19 | 5.23 | 5.19 | 5.19 | 5.19 | - | 10,441,610 |
| Dec 30, 2025 | 5.20 | 5.24 | 5.19 | 5.19 | 5.19 | -0.57% | 11,429,240 |
| Dec 29, 2025 | 5.25 | 5.27 | 5.22 | 5.22 | 5.22 | -0.57% | 10,687,000 |
| Dec 26, 2025 | 5.25 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 10,262,227 |
| Dec 25, 2025 | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | 0.38% | 9,324,470 |
| Dec 24, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 0.58% | 10,368,560 |
| Dec 23, 2025 | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | - | 12,148,090 |
| Dec 22, 2025 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | -0.95% | 12,007,500 |
| Dec 19, 2025 | 5.27 | 5.29 | 5.24 | 5.26 | 5.26 | -0.19% | 10,730,180 |
| Dec 18, 2025 | 5.21 | 5.30 | 5.19 | 5.27 | 5.27 | 1.15% | 14,365,620 |
| Dec 17, 2025 | 5.22 | 5.25 | 5.18 | 5.21 | 5.21 | - | 11,110,800 |
| Dec 16, 2025 | 5.27 | 5.28 | 5.20 | 5.21 | 5.21 | -1.14% | 11,550,600 |
| Dec 15, 2025 | 5.25 | 5.31 | 5.24 | 5.27 | 5.27 | 0.19% | 12,785,000 |
| Dec 12, 2025 | 5.34 | 5.35 | 5.25 | 5.26 | 5.26 | -1.13% | 17,798,190 |
| Dec 11, 2025 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -0.75% | 12,261,800 |
| Dec 10, 2025 | 5.31 | 5.38 | 5.31 | 5.36 | 5.36 | 0.75% | 11,497,500 |
| Dec 9, 2025 | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | -0.56% | 11,450,980 |
| Dec 8, 2025 | 5.41 | 5.43 | 5.33 | 5.35 | 5.35 | -0.56% | 17,135,530 |
| Dec 5, 2025 | 5.44 | 5.47 | 5.36 | 5.38 | 5.38 | -1.10% | 14,800,160 |
| Dec 4, 2025 | 5.42 | 5.49 | 5.40 | 5.44 | 5.44 | - | 15,381,130 |
| Dec 3, 2025 | 5.31 | 5.47 | 5.30 | 5.44 | 5.44 | 2.26% | 20,231,250 |
| Dec 2, 2025 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 0.95% | 12,844,780 |
| Dec 1, 2025 | 5.28 | 5.31 | 5.23 | 5.27 | 5.27 | -0.19% | 16,390,660 |
| Nov 28, 2025 | 5.22 | 5.28 | 5.19 | 5.28 | 5.28 | 0.96% | 13,746,200 |
| Nov 27, 2025 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | - | 9,438,373 |
| Nov 26, 2025 | 5.23 | 5.29 | 5.21 | 5.23 | 5.23 | 0.38% | 13,322,600 |
| Nov 25, 2025 | 5.23 | 5.26 | 5.20 | 5.21 | 5.21 | -0.38% | 16,855,660 |
| Nov 24, 2025 | 5.26 | 5.32 | 5.21 | 5.23 | 5.23 | -0.38% | 15,785,460 |
| Nov 21, 2025 | 5.37 | 5.39 | 5.24 | 5.25 | 5.25 | -2.60% | 19,670,280 |
| Nov 20, 2025 | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | 0.56% | 13,963,800 |
| Nov 19, 2025 | 5.40 | 5.43 | 5.33 | 5.36 | 5.36 | -1.11% | 15,233,880 |
| Nov 18, 2025 | 5.46 | 5.47 | 5.40 | 5.42 | 5.42 | -0.91% | 14,279,900 |
| Nov 17, 2025 | 5.48 | 5.50 | 5.43 | 5.47 | 5.47 | -0.18% | 15,311,350 |
| Nov 14, 2025 | 5.48 | 5.54 | 5.47 | 5.48 | 5.48 | -0.36% | 15,769,300 |
| Nov 13, 2025 | 5.56 | 5.56 | 5.44 | 5.50 | 5.50 | -0.90% | 24,519,400 |
| Nov 12, 2025 | 5.56 | 5.59 | 5.54 | 5.55 | 5.55 | -0.18% | 14,356,560 |
| Nov 11, 2025 | 5.52 | 5.59 | 5.50 | 5.56 | 5.56 | 0.72% | 20,215,330 |
| Nov 10, 2025 | 5.50 | 5.53 | 5.46 | 5.52 | 5.52 | 0.36% | 14,661,560 |
| Nov 7, 2025 | 5.50 | 5.54 | 5.48 | 5.50 | 5.50 | -0.18% | 17,128,030 |
| Nov 6, 2025 | 5.49 | 5.57 | 5.44 | 5.51 | 5.51 | 0.55% | 23,413,130 |
| Nov 5, 2025 | 5.48 | 5.51 | 5.43 | 5.48 | 5.48 | -0.54% | 22,471,850 |
| Nov 4, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | 5.51 | 1.29% | 32,742,020 |
| Nov 3, 2025 | 5.35 | 5.45 | 5.34 | 5.44 | 5.44 | 1.68% | 26,915,530 |
| Oct 31, 2025 | 5.32 | 5.40 | 5.29 | 5.35 | 5.35 | 0.38% | 31,190,550 |
| Oct 30, 2025 | 5.38 | 5.42 | 5.29 | 5.33 | 5.33 | -1.11% | 29,796,360 |
| Oct 29, 2025 | 5.44 | 5.48 | 5.38 | 5.39 | 5.39 | -1.10% | 42,975,270 |
| Oct 28, 2025 | 5.30 | 5.58 | 5.28 | 5.45 | 5.45 | 5.21% | 111,920,500 |
| Oct 27, 2025 | 5.14 | 5.19 | 5.10 | 5.18 | 5.18 | 0.78% | 25,362,620 |
| Oct 24, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | -0.77% | 18,266,600 |
| Oct 23, 2025 | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | 0.78% | 23,441,640 |
| Oct 22, 2025 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 0.78% | 20,607,000 |
| Oct 21, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.39% | 17,614,320 |
| Oct 20, 2025 | 5.11 | 5.13 | 5.04 | 5.12 | 5.12 | 0.39% | 25,217,640 |
| Oct 17, 2025 | 5.00 | 5.11 | 4.98 | 5.10 | 5.10 | 2.00% | 45,467,420 |
| Oct 16, 2025 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | 1.21% | 22,101,030 |
| Oct 15, 2025 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | 0.82% | 22,043,190 |
| Oct 14, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 27,475,500 |
| Oct 13, 2025 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | -0.81% | 23,671,370 |
| Oct 10, 2025 | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | 0.61% | 22,429,010 |
| Oct 9, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 0.62% | 18,703,780 |
| Sep 30, 2025 | 4.84 | 4.85 | 4.82 | 4.85 | 4.85 | 0.21% | 10,531,190 |