Jiangxi Ganyue Expressway CO.,LTD. (SHA:600269)
China
· Delayed Price · Currency is CNY 4.460
+0.040 (0.90%)
Apr 29, 2026, 3:00 PM CST
SHA:600269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.41 | 4.47 | 4.41 | 4.45 | - | 0.68% | 8,801,044 |
| Apr 28, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | 1.38% | 15,604,560 |
| Apr 27, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -0.68% | 13,192,870 |
| Apr 24, 2026 | 4.45 | 4.45 | 4.37 | 4.39 | 4.39 | -1.35% | 19,711,660 |
| Apr 23, 2026 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | -0.22% | 15,432,800 |
| Apr 22, 2026 | 4.47 | 4.49 | 4.45 | 4.46 | 4.46 | - | 10,806,620 |
| Apr 21, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 9,698,740 |
| Apr 20, 2026 | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | -0.22% | 13,093,800 |
| Apr 17, 2026 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | -1.33% | 21,723,260 |
| Apr 16, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | - | 9,749,909 |
| Apr 15, 2026 | 4.47 | 4.53 | 4.47 | 4.51 | 4.51 | 1.12% | 14,326,860 |
| Apr 14, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 10,970,400 |
| Apr 13, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.67% | 11,216,300 |
| Apr 10, 2026 | 4.48 | 4.54 | 4.48 | 4.48 | 4.48 | 0.22% | 12,284,000 |
| Apr 9, 2026 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | -1.76% | 12,298,500 |
| Apr 8, 2026 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 2.25% | 20,885,800 |
| Apr 7, 2026 | 4.55 | 4.55 | 4.44 | 4.45 | 4.45 | -2.20% | 22,939,400 |
| Apr 3, 2026 | 4.64 | 4.65 | 4.53 | 4.55 | 4.55 | -1.73% | 18,386,920 |
| Apr 2, 2026 | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | -0.86% | 16,030,100 |
| Apr 1, 2026 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -0.64% | 23,366,900 |
| Mar 31, 2026 | 4.76 | 4.79 | 4.70 | 4.70 | 4.70 | -1.67% | 21,643,500 |
| Mar 30, 2026 | 4.76 | 4.79 | 4.67 | 4.78 | 4.78 | -0.21% | 16,895,600 |
| Mar 27, 2026 | 4.83 | 4.87 | 4.75 | 4.79 | 4.79 | -1.64% | 19,839,100 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | 0.62% | 18,392,700 |
| Mar 25, 2026 | 4.77 | 4.85 | 4.73 | 4.84 | 4.84 | 2.33% | 17,520,500 |
| Mar 24, 2026 | 4.66 | 4.75 | 4.63 | 4.73 | 4.73 | 2.60% | 19,188,190 |
| Mar 23, 2026 | 4.87 | 4.87 | 4.58 | 4.61 | 4.61 | -5.92% | 40,908,020 |
| Mar 20, 2026 | 4.92 | 4.97 | 4.90 | 4.90 | 4.90 | -0.20% | 17,769,450 |
| Mar 19, 2026 | 4.94 | 4.97 | 4.90 | 4.91 | 4.91 | -1.01% | 17,590,750 |
| Mar 18, 2026 | 4.99 | 5.00 | 4.92 | 4.96 | 4.96 | -0.60% | 17,949,500 |
| Mar 17, 2026 | 4.99 | 5.04 | 4.98 | 4.99 | 4.99 | - | 16,269,510 |
| Mar 16, 2026 | 5.01 | 5.05 | 4.98 | 4.99 | 4.99 | -0.20% | 23,889,720 |
| Mar 13, 2026 | 5.00 | 5.05 | 4.99 | 5.00 | 5.00 | -0.40% | 21,233,543 |
| Mar 12, 2026 | 4.98 | 5.03 | 4.96 | 5.02 | 5.02 | 0.60% | 20,296,551 |
| Mar 11, 2026 | 4.94 | 4.99 | 4.91 | 4.99 | 4.99 | 0.81% | 24,528,520 |
| Mar 10, 2026 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 16,938,310 |
| Mar 9, 2026 | 4.94 | 5.00 | 4.93 | 4.96 | 4.96 | - | 25,026,610 |
| 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 |