Aeolus Tyre Co., Ltd. (SHA:600469)
China
· Delayed Price · Currency is CNY 6.44
+0.06 (0.94%)
Apr 30, 2026, 11:29 AM CST
Aeolus Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.49 | 6.67 | 6.48 | 6.50 | - | 1.88% | 12,715,600 |
| Apr 29, 2026 | 6.43 | 6.45 | 6.30 | 6.38 | 6.38 | -1.39% | 13,101,690 |
| Apr 28, 2026 | 6.45 | 6.50 | 6.36 | 6.47 | 6.47 | 0.15% | 13,755,480 |
| Apr 27, 2026 | 6.92 | 6.92 | 6.35 | 6.46 | 6.46 | -7.05% | 28,295,810 |
| Apr 24, 2026 | 7.00 | 7.03 | 6.86 | 6.95 | 6.95 | -0.86% | 7,401,432 |
| Apr 23, 2026 | 6.95 | 7.04 | 6.85 | 7.01 | 7.01 | 0.43% | 11,888,250 |
| Apr 22, 2026 | 6.99 | 7.03 | 6.91 | 6.98 | 6.98 | -0.71% | 10,547,230 |
| Apr 21, 2026 | 7.15 | 7.15 | 6.95 | 7.03 | 7.03 | -1.68% | 13,840,730 |
| Apr 20, 2026 | 7.09 | 7.23 | 7.02 | 7.15 | 7.15 | 0.70% | 14,892,050 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.02 | 7.10 | 7.10 | -2.47% | 18,129,000 |
| Apr 16, 2026 | 7.13 | 7.32 | 7.06 | 7.28 | 7.28 | 1.96% | 21,823,690 |
| Apr 15, 2026 | 7.34 | 7.40 | 7.08 | 7.14 | 7.14 | -1.52% | 40,420,400 |
| Apr 14, 2026 | 6.58 | 7.25 | 6.58 | 7.25 | 7.25 | 10.02% | 31,096,230 |
| Apr 13, 2026 | 6.66 | 6.69 | 6.51 | 6.59 | 6.59 | -1.35% | 10,848,670 |
| Apr 10, 2026 | 6.71 | 6.80 | 6.63 | 6.68 | 6.68 | -0.45% | 9,489,073 |
| Apr 9, 2026 | 6.71 | 6.77 | 6.54 | 6.71 | 6.71 | -0.15% | 10,221,070 |
| Apr 8, 2026 | 6.56 | 6.85 | 6.51 | 6.72 | 6.72 | 3.86% | 11,491,500 |
| Apr 7, 2026 | 6.54 | 6.54 | 6.40 | 6.47 | 6.47 | 0.94% | 7,328,979 |
| Apr 3, 2026 | 6.71 | 6.75 | 6.39 | 6.41 | 6.41 | -5.32% | 8,952,279 |
| Apr 2, 2026 | 6.72 | 6.77 | 6.63 | 6.77 | 6.77 | 0.59% | 8,757,619 |
| Apr 1, 2026 | 6.72 | 6.76 | 6.62 | 6.73 | 6.73 | 2.59% | 6,040,450 |
| Mar 31, 2026 | 6.63 | 6.73 | 6.56 | 6.56 | 6.56 | -1.65% | 5,941,224 |
| Mar 30, 2026 | 6.66 | 6.73 | 6.54 | 6.67 | 6.67 | -0.60% | 5,359,600 |
| Mar 27, 2026 | 6.58 | 6.73 | 6.50 | 6.71 | 6.71 | 1.51% | 6,604,700 |
| Mar 26, 2026 | 6.77 | 6.92 | 6.57 | 6.61 | 6.61 | -1.93% | 9,674,853 |
| Mar 25, 2026 | 6.70 | 6.76 | 6.58 | 6.74 | 6.74 | 1.35% | 7,173,986 |
| Mar 24, 2026 | 6.47 | 6.66 | 6.38 | 6.65 | 6.65 | 4.23% | 8,688,429 |
| Mar 23, 2026 | 6.70 | 6.70 | 6.32 | 6.38 | 6.38 | -5.76% | 12,512,650 |
| Mar 20, 2026 | 6.91 | 6.91 | 6.73 | 6.77 | 6.77 | -0.29% | 10,996,900 |
| Mar 19, 2026 | 6.92 | 6.94 | 6.74 | 6.79 | 6.79 | -2.72% | 12,265,100 |
| Mar 18, 2026 | 6.91 | 7.03 | 6.90 | 6.98 | 6.98 | 0.87% | 6,700,900 |
| Mar 17, 2026 | 7.08 | 7.21 | 6.90 | 6.92 | 6.92 | -1.98% | 10,858,520 |
| Mar 16, 2026 | 7.29 | 7.49 | 7.04 | 7.06 | 7.06 | -3.68% | 12,730,500 |
| Mar 13, 2026 | 7.39 | 7.50 | 7.24 | 7.33 | 7.33 | -1.35% | 12,656,850 |
| Mar 12, 2026 | 7.16 | 7.50 | 7.16 | 7.43 | 7.43 | 3.77% | 17,867,800 |
| Mar 11, 2026 | 7.11 | 7.19 | 7.07 | 7.16 | 7.16 | 0.70% | 10,457,450 |
| Mar 10, 2026 | 7.22 | 7.26 | 7.05 | 7.11 | 7.11 | -0.14% | 9,814,598 |
| Mar 9, 2026 | 7.22 | 7.31 | 7.01 | 7.12 | 7.12 | -2.33% | 11,745,400 |
| Mar 6, 2026 | 7.25 | 7.46 | 7.23 | 7.29 | 7.29 | 0.55% | 10,281,880 |
| Mar 5, 2026 | 7.42 | 7.44 | 7.19 | 7.25 | 7.25 | 0.83% | 9,921,903 |
| Mar 4, 2026 | 7.28 | 7.39 | 7.14 | 7.19 | 7.19 | -2.18% | 15,124,900 |
| Mar 3, 2026 | 7.31 | 7.63 | 7.31 | 7.35 | 7.35 | -0.68% | 15,601,950 |
| Mar 2, 2026 | 7.54 | 7.57 | 7.36 | 7.40 | 7.40 | -2.89% | 15,818,160 |
| Feb 27, 2026 | 7.60 | 7.66 | 7.48 | 7.62 | 7.62 | 0.13% | 10,350,670 |
| Feb 26, 2026 | 7.56 | 7.74 | 7.47 | 7.61 | 7.61 | - | 14,502,370 |
| Feb 25, 2026 | 7.77 | 7.82 | 7.57 | 7.61 | 7.61 | -1.55% | 14,649,900 |
| Feb 24, 2026 | 7.45 | 7.84 | 7.41 | 7.73 | 7.73 | 5.46% | 17,110,370 |
| Feb 13, 2026 | 7.44 | 7.57 | 7.33 | 7.33 | 7.33 | -2.40% | 12,152,750 |
| Feb 12, 2026 | 7.32 | 7.69 | 7.30 | 7.51 | 7.51 | 3.44% | 17,139,570 |
| Feb 11, 2026 | 7.23 | 7.39 | 7.12 | 7.26 | 7.26 | 0.55% | 12,464,870 |
| Feb 10, 2026 | 7.38 | 7.38 | 7.21 | 7.22 | 7.22 | -2.17% | 12,769,800 |
| Feb 9, 2026 | 7.43 | 7.47 | 7.30 | 7.38 | 7.38 | -0.27% | 12,689,500 |
| Feb 6, 2026 | 7.37 | 7.55 | 7.33 | 7.40 | 7.40 | 0.14% | 17,669,560 |
| Feb 5, 2026 | 7.70 | 7.71 | 7.39 | 7.39 | 7.39 | -4.03% | 20,239,850 |
| Feb 4, 2026 | 7.70 | 7.87 | 7.60 | 7.70 | 7.70 | -1.16% | 22,573,970 |
| Feb 3, 2026 | 7.56 | 7.98 | 7.50 | 7.79 | 7.79 | 3.18% | 40,468,185 |
| Feb 2, 2026 | 7.68 | 8.22 | 7.48 | 7.55 | 7.55 | 0.27% | 43,724,860 |
| Jan 30, 2026 | 7.26 | 7.62 | 7.20 | 7.53 | 7.53 | 2.73% | 25,326,690 |
| Jan 29, 2026 | 7.20 | 7.49 | 7.14 | 7.33 | 7.33 | 1.38% | 15,834,800 |
| Jan 28, 2026 | 7.17 | 7.25 | 7.08 | 7.23 | 7.23 | 1.12% | 11,173,250 |
| Jan 27, 2026 | 7.14 | 7.19 | 7.04 | 7.15 | 7.15 | 0.14% | 12,207,280 |
| Jan 26, 2026 | 7.08 | 7.23 | 7.04 | 7.14 | 7.14 | 0.99% | 12,343,450 |
| Jan 23, 2026 | 7.16 | 7.19 | 7.01 | 7.07 | 7.07 | -0.70% | 10,949,611 |
| Jan 22, 2026 | 7.05 | 7.16 | 6.97 | 7.12 | 7.12 | 0.99% | 11,023,197 |
| Jan 21, 2026 | 6.99 | 7.08 | 6.95 | 7.05 | 7.05 | 0.43% | 10,609,983 |
| Jan 20, 2026 | 6.95 | 7.08 | 6.90 | 7.02 | 7.02 | 0.86% | 15,471,000 |
| Jan 19, 2026 | 6.73 | 7.02 | 6.69 | 6.96 | 6.96 | 3.42% | 24,510,554 |
| Jan 16, 2026 | 6.49 | 6.79 | 6.44 | 6.73 | 6.73 | 4.18% | 16,049,770 |
| Jan 15, 2026 | 6.43 | 6.53 | 6.39 | 6.46 | 6.46 | 0.31% | 5,920,050 |
| Jan 14, 2026 | 6.56 | 6.58 | 6.37 | 6.44 | 6.44 | -1.38% | 12,010,280 |
| Jan 13, 2026 | 6.61 | 6.66 | 6.53 | 6.53 | 6.53 | -1.51% | 8,340,900 |
| Jan 12, 2026 | 6.50 | 6.66 | 6.48 | 6.63 | 6.63 | 1.07% | 12,907,010 |
| Jan 9, 2026 | 6.61 | 6.67 | 6.52 | 6.56 | 6.56 | -0.91% | 10,309,660 |
| Jan 8, 2026 | 6.58 | 6.66 | 6.56 | 6.62 | 6.62 | - | 8,704,050 |
| Jan 7, 2026 | 6.79 | 6.82 | 6.61 | 6.62 | 6.62 | -2.22% | 11,351,500 |
| Jan 6, 2026 | 6.85 | 6.93 | 6.74 | 6.77 | 6.77 | -1.31% | 12,569,170 |
| Jan 5, 2026 | 6.98 | 7.05 | 6.86 | 6.86 | 6.86 | -1.15% | 12,915,110 |
| Dec 31, 2025 | 6.85 | 6.94 | 6.77 | 6.94 | 6.94 | 2.36% | 7,528,563 |
| Dec 30, 2025 | 6.82 | 6.88 | 6.68 | 6.78 | 6.78 | -0.73% | 4,615,000 |
| Dec 29, 2025 | 6.89 | 6.90 | 6.76 | 6.83 | 6.83 | -1.01% | 5,889,250 |
| Dec 26, 2025 | 6.83 | 6.92 | 6.79 | 6.90 | 6.90 | 0.15% | 5,526,400 |
| Dec 25, 2025 | 6.75 | 6.92 | 6.75 | 6.89 | 6.89 | 1.62% | 5,052,640 |
| Dec 24, 2025 | 6.79 | 6.84 | 6.71 | 6.78 | 6.78 | 0.15% | 4,954,001 |
| Dec 23, 2025 | 6.95 | 6.98 | 6.74 | 6.77 | 6.77 | -2.87% | 6,820,615 |
| Dec 22, 2025 | 6.82 | 6.99 | 6.80 | 6.97 | 6.97 | 2.50% | 9,971,100 |
| Dec 19, 2025 | 6.68 | 6.82 | 6.67 | 6.80 | 6.80 | 1.34% | 4,792,254 |
| Dec 18, 2025 | 6.67 | 6.77 | 6.61 | 6.71 | 6.71 | 0.60% | 5,698,875 |
| Dec 17, 2025 | 6.65 | 6.74 | 6.55 | 6.67 | 6.67 | -0.15% | 7,145,750 |
| Dec 16, 2025 | 6.75 | 6.84 | 6.62 | 6.68 | 6.68 | -1.76% | 7,216,050 |
| Dec 15, 2025 | 6.59 | 6.86 | 6.56 | 6.80 | 6.80 | 1.95% | 12,353,850 |
| Dec 12, 2025 | 6.81 | 6.86 | 6.62 | 6.67 | 6.67 | -1.48% | 7,733,800 |
| Dec 11, 2025 | 6.88 | 6.91 | 6.74 | 6.77 | 6.77 | -1.46% | 6,991,000 |
| Dec 10, 2025 | 6.90 | 6.95 | 6.82 | 6.87 | 6.87 | -0.43% | 6,163,900 |
| Dec 9, 2025 | 6.95 | 7.01 | 6.90 | 6.90 | 6.90 | -1.29% | 8,427,818 |
| Dec 8, 2025 | 7.11 | 7.12 | 6.96 | 6.99 | 6.99 | -0.85% | 8,892,998 |
| Dec 5, 2025 | 6.85 | 7.15 | 6.83 | 7.05 | 7.05 | 2.32% | 15,892,300 |
| Dec 4, 2025 | 6.90 | 6.93 | 6.81 | 6.89 | 6.89 | -0.29% | 5,893,788 |
| Dec 3, 2025 | 7.01 | 7.08 | 6.87 | 6.91 | 6.91 | -1.43% | 9,316,860 |
| Dec 2, 2025 | 6.92 | 7.02 | 6.85 | 7.01 | 7.01 | 1.45% | 8,891,128 |
| Dec 1, 2025 | 6.87 | 6.98 | 6.84 | 6.91 | 6.91 | 0.44% | 10,303,800 |