Skip to main content
Guangdong Prolto Supply Chain Management Co., Ltd. (SHE:002769)
China flag China · Delayed Price · Currency is CNY
11.26
+0.16 (1.44%)
Mar 10, 2026, 11:34 AM CST

SHE:002769 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.0111.1410.8611.04--1.43%5,416,550
Mar 6, 202611.0311.2811.0111.2011.201.08%6,970,465
Mar 5, 202611.1511.2810.9811.0811.081.37%9,319,895
Mar 4, 202610.8011.0510.6510.9310.930.37%11,331,200
Mar 3, 202611.3511.4710.8110.8910.89-4.39%14,359,920
Mar 2, 202611.5311.7711.2411.3911.39-4.12%15,899,500
Feb 27, 202611.9412.1111.8211.8811.88-0.75%9,519,996
Feb 26, 202612.2212.5511.8811.9711.97-2.29%18,586,890
Feb 25, 202612.1312.3812.0912.2512.250.99%9,949,587
Feb 24, 202612.2912.4011.9912.1312.13-9,532,046
Feb 13, 202611.9712.5011.9012.1312.131.93%12,879,060
Feb 12, 202611.9212.1011.8011.9011.900.17%7,598,091
Feb 11, 202612.0912.0911.8511.8811.88-1.82%8,867,600
Feb 10, 202612.1312.3111.9412.1012.10-0.33%8,400,100
Feb 9, 202612.1612.2912.0612.1412.140.66%11,797,400
Feb 6, 202612.4612.4612.0612.0612.06-4.89%19,303,290
Feb 5, 202612.1512.9512.1212.6812.683.43%25,410,130
Feb 4, 202612.2812.4612.0112.2612.26-0.24%13,302,664
Feb 3, 202612.0212.4011.8012.2912.293.28%16,570,780
Feb 2, 202611.7712.3111.7011.9011.900.17%13,714,790
Jan 30, 202611.7911.9911.6211.8811.882.68%13,447,899
Jan 29, 202611.8912.1811.5511.5711.57-3.26%15,811,750
Jan 28, 202612.4312.4911.9011.9611.96-3.55%16,200,490
Jan 27, 202612.4012.8012.0312.4012.401.06%16,537,100
Jan 26, 202613.0413.1812.0012.2712.27-5.98%29,440,810
Jan 23, 202612.8713.1512.7113.0513.050.69%18,225,340
Jan 22, 202612.7813.1812.6012.9612.961.33%20,233,540
Jan 21, 202612.6312.9512.4012.7912.791.59%17,290,499
Jan 20, 202612.9313.0812.5412.5912.59-2.55%19,554,330
Jan 19, 202613.1313.6412.8512.9212.92-1.22%22,102,140
Jan 16, 202613.7714.2013.0013.0813.08-1.65%34,188,053
Jan 15, 202614.0014.0612.9113.3013.30-6.60%43,037,350
Jan 14, 202613.9915.1313.4514.2414.243.56%79,148,560
Jan 13, 202612.7213.7512.7213.7513.7510.00%46,828,870
Jan 12, 202611.5012.5011.5012.5012.5010.04%23,622,038
Jan 9, 202611.5011.5511.2611.3611.36-0.96%18,362,190
Jan 8, 202611.5011.5811.2511.4711.47-0.95%17,785,550
Jan 7, 202611.7311.9911.3011.5811.58-0.69%24,109,600
Jan 6, 202611.7412.0511.5911.6611.66-1.02%19,048,380
Jan 5, 202611.7311.8511.4311.7811.780.26%21,591,030
Dec 31, 202512.0412.5511.7511.7511.75-0.68%31,910,940
Dec 30, 202512.1112.2311.7311.8311.83-2.79%29,194,050
Dec 29, 202512.8112.9912.1212.1712.17-1.22%47,801,050
Dec 26, 202511.1612.3211.0712.3212.3210.00%62,434,190
Dec 25, 202511.4411.4811.0211.2011.20-2.78%27,984,000
Dec 24, 202511.8112.1411.4511.5211.52-4.16%37,633,120
Dec 23, 202511.5512.8611.4212.0212.021.86%66,856,600
Dec 22, 202510.7211.8010.5611.8011.809.97%33,534,710
Dec 19, 202511.0011.1710.4910.7310.73-7.90%57,081,257
Dec 18, 202514.2314.2311.6511.6511.65-9.97%70,484,000
Dec 3, 202512.1712.9412.0512.9412.9410.03%21,683,948
Dec 2, 202511.3212.0811.2111.7611.763.80%38,010,953
Dec 1, 202511.1011.4211.0511.3311.331.61%32,224,200
Nov 28, 202510.7811.6110.5611.1511.153.15%47,247,200
Nov 27, 20259.8010.819.8010.8110.819.97%21,190,500
Nov 26, 20259.7710.299.769.839.830.41%11,013,800
Nov 25, 20259.809.859.679.799.791.24%5,679,700
Nov 24, 20259.649.769.499.679.671.26%8,749,404
Nov 21, 202510.2110.279.509.559.55-6.56%17,021,440
Nov 20, 202510.2210.3310.1410.2210.220.29%6,530,374
Nov 19, 202510.3610.4310.1110.1910.19-1.64%10,359,050
Nov 18, 202510.6210.6310.2810.3610.36-2.72%13,772,400
Nov 17, 202510.6110.7610.4310.6510.65-0.19%13,245,010
Nov 14, 202510.5210.8810.4710.6710.671.04%16,803,290
Nov 13, 202510.4910.6710.3810.5610.560.67%16,550,600
Nov 12, 202510.1410.8010.1210.4910.493.66%25,731,650
Nov 11, 202510.3010.3910.1210.1210.12-1.75%14,242,310
Nov 10, 202510.2110.6010.0710.3010.300.98%19,892,790
Nov 7, 202510.0010.579.9510.2010.201.49%22,725,010
Nov 6, 202510.1910.3810.0110.0510.05-1.28%22,173,800
Nov 5, 202510.1710.2510.0010.1810.18-1.36%23,824,480
Nov 4, 20259.8310.399.8210.3210.323.93%35,162,770
Nov 3, 20259.7910.069.629.939.932.48%29,591,250
Oct 31, 20259.949.949.669.699.69-3.49%34,257,910
Oct 30, 20259.1210.049.0010.0410.049.97%27,464,890
Oct 29, 20259.239.238.999.139.13-1.30%7,302,299
Oct 28, 20259.279.379.219.259.25-0.22%7,204,030
Oct 27, 20259.279.369.159.279.27-0.22%9,440,300
Oct 24, 20259.199.359.129.299.291.31%10,617,000
Oct 23, 20259.099.199.039.179.171.33%7,457,150
Oct 22, 20259.109.289.039.059.05-0.77%7,700,374
Oct 21, 20258.859.158.779.129.122.82%12,223,660
Oct 20, 20258.688.888.648.878.872.19%6,832,750
Oct 17, 20258.858.878.538.688.68-2.80%9,411,250
Oct 16, 20258.828.958.698.938.931.59%7,397,500
Oct 15, 20258.758.808.688.798.790.57%4,034,850
Oct 14, 20258.858.978.688.748.74-0.68%6,575,839
Oct 13, 20258.448.808.258.808.800.57%8,177,250
Oct 10, 20258.738.888.728.758.75-0.23%4,954,049
Oct 9, 20258.888.898.708.778.77-0.79%6,699,900
Sep 30, 20258.958.958.808.848.84-0.67%5,602,550
Sep 29, 20258.839.058.788.908.900.45%8,768,750
Sep 26, 20258.608.998.548.868.863.02%13,103,400
Sep 25, 20258.768.798.608.608.60-1.83%8,737,264
Sep 24, 20258.708.788.588.768.760.92%7,755,814
Sep 23, 20258.798.828.488.688.68-1.59%11,261,500
Sep 22, 20259.039.138.798.828.82-2.76%10,399,600
Sep 19, 20259.069.178.909.079.07-0.11%12,058,250
Sep 18, 20259.369.388.959.089.08-3.92%17,833,340
Sep 17, 20259.569.589.319.459.45-2.17%17,804,940