Guangdong Prolto Supply Chain Management Co., Ltd. (SHE:002769)
China
· Delayed Price · Currency is CNY 10.00
+0.07 (0.70%)
Apr 29, 2026, 3:04 PM CST
SHE:002769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.10 | 10.10 | 9.82 | 10.02 | - | 0.91% | 1,247,900 |
| Apr 28, 2026 | 10.38 | 10.38 | 9.89 | 9.93 | 9.93 | -3.78% | 9,160,127 |
| Apr 27, 2026 | 10.24 | 10.35 | 9.90 | 10.32 | 10.32 | -0.19% | 10,920,290 |
| Apr 24, 2026 | 10.10 | 10.59 | 10.00 | 10.34 | 10.34 | 2.17% | 11,219,500 |
| Apr 23, 2026 | 10.26 | 10.36 | 10.05 | 10.12 | 10.12 | -3.16% | 9,797,644 |
| Apr 22, 2026 | 10.55 | 10.99 | 10.41 | 10.45 | 10.45 | 0.29% | 11,742,200 |
| Apr 21, 2026 | 10.47 | 10.49 | 10.32 | 10.42 | 10.42 | -0.86% | 6,069,800 |
| Apr 20, 2026 | 10.72 | 10.80 | 10.49 | 10.51 | 10.51 | -2.05% | 8,882,700 |
| Apr 17, 2026 | 10.50 | 10.79 | 10.46 | 10.73 | 10.73 | 1.61% | 6,481,638 |
| Apr 16, 2026 | 10.55 | 10.58 | 10.43 | 10.56 | 10.56 | 0.57% | 4,844,000 |
| Apr 15, 2026 | 10.61 | 10.73 | 10.41 | 10.50 | 10.50 | -0.57% | 6,263,200 |
| Apr 14, 2026 | 10.50 | 10.60 | 10.37 | 10.56 | 10.56 | 1.73% | 6,790,732 |
| Apr 13, 2026 | 10.24 | 10.38 | 10.17 | 10.38 | 10.38 | 0.58% | 5,931,438 |
| Apr 10, 2026 | 10.20 | 10.38 | 10.16 | 10.32 | 10.32 | 1.67% | 6,282,100 |
| Apr 9, 2026 | 10.35 | 10.35 | 10.08 | 10.15 | 10.15 | -2.31% | 6,118,400 |
| Apr 8, 2026 | 10.20 | 10.40 | 10.16 | 10.39 | 10.39 | 3.80% | 8,154,300 |
| Apr 7, 2026 | 9.93 | 10.58 | 9.93 | 10.01 | 10.01 | 0.91% | 8,117,162 |
| Apr 3, 2026 | 9.95 | 10.18 | 9.73 | 9.92 | 9.92 | 0.30% | 11,735,700 |
| Apr 2, 2026 | 10.23 | 10.31 | 9.78 | 9.89 | 9.89 | -2.85% | 13,204,020 |
| Apr 1, 2026 | 10.83 | 10.88 | 10.12 | 10.18 | 10.18 | -4.59% | 20,227,130 |
| Mar 31, 2026 | 10.98 | 11.06 | 10.66 | 10.67 | 10.67 | -2.73% | 6,500,995 |
| Mar 30, 2026 | 10.88 | 11.00 | 10.66 | 10.97 | 10.97 | -0.72% | 8,286,587 |
| Mar 27, 2026 | 10.96 | 11.14 | 10.71 | 11.05 | 11.05 | -0.63% | 11,400,450 |
| Mar 26, 2026 | 11.09 | 11.68 | 10.95 | 11.12 | 11.12 | -0.09% | 18,595,450 |
| Mar 25, 2026 | 11.02 | 11.20 | 10.93 | 11.13 | 11.13 | 1.00% | 8,246,811 |
| Mar 24, 2026 | 10.85 | 11.04 | 10.54 | 11.02 | 11.02 | 3.38% | 13,325,800 |
| Mar 23, 2026 | 11.20 | 11.29 | 10.53 | 10.66 | 10.66 | -6.65% | 15,130,400 |
| Mar 20, 2026 | 11.86 | 11.92 | 11.40 | 11.42 | 11.42 | -3.38% | 11,308,090 |
| Mar 19, 2026 | 11.84 | 12.05 | 11.68 | 11.82 | 11.82 | -0.92% | 13,088,140 |
| Mar 18, 2026 | 12.06 | 12.08 | 11.59 | 11.93 | 11.93 | 0.17% | 15,361,400 |
| Mar 17, 2026 | 11.49 | 12.58 | 11.49 | 11.91 | 11.91 | 3.84% | 26,832,250 |
| Mar 16, 2026 | 11.17 | 11.59 | 11.13 | 11.47 | 11.47 | 2.69% | 9,030,386 |
| Mar 13, 2026 | 11.28 | 11.48 | 11.16 | 11.17 | 11.17 | -0.98% | 6,776,087 |
| Mar 12, 2026 | 11.46 | 11.50 | 11.16 | 11.28 | 11.28 | -1.48% | 7,387,900 |
| Mar 11, 2026 | 11.38 | 11.56 | 11.34 | 11.45 | 11.45 | 0.62% | 7,227,087 |
| Mar 10, 2026 | 11.18 | 11.45 | 11.13 | 11.38 | 11.38 | 2.52% | 9,299,000 |
| Mar 9, 2026 | 11.01 | 11.14 | 10.86 | 11.10 | 11.10 | -0.89% | 6,960,450 |
| Mar 6, 2026 | 11.03 | 11.28 | 11.01 | 11.20 | 11.20 | 1.08% | 6,970,465 |
| Mar 5, 2026 | 11.15 | 11.28 | 10.98 | 11.08 | 11.08 | 1.37% | 9,319,895 |
| Mar 4, 2026 | 10.80 | 11.05 | 10.65 | 10.93 | 10.93 | 0.37% | 11,331,200 |
| Mar 3, 2026 | 11.35 | 11.47 | 10.81 | 10.89 | 10.89 | -4.39% | 14,359,920 |
| Mar 2, 2026 | 11.53 | 11.77 | 11.24 | 11.39 | 11.39 | -4.12% | 15,899,500 |
| Feb 27, 2026 | 11.94 | 12.11 | 11.82 | 11.88 | 11.88 | -0.75% | 9,519,996 |
| Feb 26, 2026 | 12.22 | 12.55 | 11.88 | 11.97 | 11.97 | -2.29% | 18,586,890 |
| Feb 25, 2026 | 12.13 | 12.38 | 12.09 | 12.25 | 12.25 | 0.99% | 9,949,587 |
| Feb 24, 2026 | 12.29 | 12.40 | 11.99 | 12.13 | 12.13 | - | 9,532,046 |
| Feb 13, 2026 | 11.97 | 12.50 | 11.90 | 12.13 | 12.13 | 1.93% | 12,879,060 |
| Feb 12, 2026 | 11.92 | 12.10 | 11.80 | 11.90 | 11.90 | 0.17% | 7,598,091 |
| Feb 11, 2026 | 12.09 | 12.09 | 11.85 | 11.88 | 11.88 | -1.82% | 8,867,600 |
| Feb 10, 2026 | 12.13 | 12.31 | 11.94 | 12.10 | 12.10 | -0.33% | 8,400,100 |
| Feb 9, 2026 | 12.16 | 12.29 | 12.06 | 12.14 | 12.14 | 0.66% | 11,797,400 |
| Feb 6, 2026 | 12.46 | 12.46 | 12.06 | 12.06 | 12.06 | -4.89% | 19,303,290 |
| Feb 5, 2026 | 12.15 | 12.95 | 12.12 | 12.68 | 12.68 | 3.43% | 25,410,130 |
| Feb 4, 2026 | 12.28 | 12.46 | 12.01 | 12.26 | 12.26 | -0.24% | 13,302,664 |
| Feb 3, 2026 | 12.02 | 12.40 | 11.80 | 12.29 | 12.29 | 3.28% | 16,570,780 |
| Feb 2, 2026 | 11.77 | 12.31 | 11.70 | 11.90 | 11.90 | 0.17% | 13,714,790 |
| Jan 30, 2026 | 11.79 | 11.99 | 11.62 | 11.88 | 11.88 | 2.68% | 13,447,899 |
| Jan 29, 2026 | 11.89 | 12.18 | 11.55 | 11.57 | 11.57 | -3.26% | 15,811,750 |
| Jan 28, 2026 | 12.43 | 12.49 | 11.90 | 11.96 | 11.96 | -3.55% | 16,200,490 |
| Jan 27, 2026 | 12.40 | 12.80 | 12.03 | 12.40 | 12.40 | 1.06% | 16,537,100 |
| Jan 26, 2026 | 13.04 | 13.18 | 12.00 | 12.27 | 12.27 | -5.98% | 29,440,810 |
| Jan 23, 2026 | 12.87 | 13.15 | 12.71 | 13.05 | 13.05 | 0.69% | 18,225,340 |
| Jan 22, 2026 | 12.78 | 13.18 | 12.60 | 12.96 | 12.96 | 1.33% | 20,233,540 |
| Jan 21, 2026 | 12.63 | 12.95 | 12.40 | 12.79 | 12.79 | 1.59% | 17,290,499 |
| Jan 20, 2026 | 12.93 | 13.08 | 12.54 | 12.59 | 12.59 | -2.55% | 19,554,330 |
| Jan 19, 2026 | 13.13 | 13.64 | 12.85 | 12.92 | 12.92 | -1.22% | 22,102,140 |
| Jan 16, 2026 | 13.77 | 14.20 | 13.00 | 13.08 | 13.08 | -1.65% | 34,188,053 |
| Jan 15, 2026 | 14.00 | 14.06 | 12.91 | 13.30 | 13.30 | -6.60% | 43,037,350 |
| Jan 14, 2026 | 13.99 | 15.13 | 13.45 | 14.24 | 14.24 | 3.56% | 79,148,560 |
| Jan 13, 2026 | 12.72 | 13.75 | 12.72 | 13.75 | 13.75 | 10.00% | 46,828,870 |
| Jan 12, 2026 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | 10.04% | 23,622,038 |
| Jan 9, 2026 | 11.50 | 11.55 | 11.26 | 11.36 | 11.36 | -0.96% | 18,362,190 |
| Jan 8, 2026 | 11.50 | 11.58 | 11.25 | 11.47 | 11.47 | -0.95% | 17,785,550 |
| Jan 7, 2026 | 11.73 | 11.99 | 11.30 | 11.58 | 11.58 | -0.69% | 24,109,600 |
| Jan 6, 2026 | 11.74 | 12.05 | 11.59 | 11.66 | 11.66 | -1.02% | 19,048,380 |
| Jan 5, 2026 | 11.73 | 11.85 | 11.43 | 11.78 | 11.78 | 0.26% | 21,591,030 |
| Dec 31, 2025 | 12.04 | 12.55 | 11.75 | 11.75 | 11.75 | -0.68% | 31,910,940 |
| Dec 30, 2025 | 12.11 | 12.23 | 11.73 | 11.83 | 11.83 | -2.79% | 29,194,050 |
| Dec 29, 2025 | 12.81 | 12.99 | 12.12 | 12.17 | 12.17 | -1.22% | 47,801,050 |
| Dec 26, 2025 | 11.16 | 12.32 | 11.07 | 12.32 | 12.32 | 10.00% | 62,434,190 |
| Dec 25, 2025 | 11.44 | 11.48 | 11.02 | 11.20 | 11.20 | -2.78% | 27,984,000 |
| Dec 24, 2025 | 11.81 | 12.14 | 11.45 | 11.52 | 11.52 | -4.16% | 37,633,120 |
| Dec 23, 2025 | 11.55 | 12.86 | 11.42 | 12.02 | 12.02 | 1.86% | 66,856,600 |
| Dec 22, 2025 | 10.72 | 11.80 | 10.56 | 11.80 | 11.80 | 9.97% | 33,534,710 |
| Dec 19, 2025 | 11.00 | 11.17 | 10.49 | 10.73 | 10.73 | -7.90% | 57,081,257 |
| Dec 18, 2025 | 14.23 | 14.23 | 11.65 | 11.65 | 11.65 | -9.97% | 70,484,000 |
| Dec 3, 2025 | 12.17 | 12.94 | 12.05 | 12.94 | 12.94 | 10.03% | 21,683,948 |
| Dec 2, 2025 | 11.32 | 12.08 | 11.21 | 11.76 | 11.76 | 3.80% | 38,010,953 |
| Dec 1, 2025 | 11.10 | 11.42 | 11.05 | 11.33 | 11.33 | 1.61% | 32,224,200 |
| Nov 28, 2025 | 10.78 | 11.61 | 10.56 | 11.15 | 11.15 | 3.15% | 47,247,200 |
| Nov 27, 2025 | 9.80 | 10.81 | 9.80 | 10.81 | 10.81 | 9.97% | 21,190,500 |
| Nov 26, 2025 | 9.77 | 10.29 | 9.76 | 9.83 | 9.83 | 0.41% | 11,013,800 |
| Nov 25, 2025 | 9.80 | 9.85 | 9.67 | 9.79 | 9.79 | 1.24% | 5,679,700 |
| Nov 24, 2025 | 9.64 | 9.76 | 9.49 | 9.67 | 9.67 | 1.26% | 8,749,404 |
| Nov 21, 2025 | 10.21 | 10.27 | 9.50 | 9.55 | 9.55 | -6.56% | 17,021,440 |
| Nov 20, 2025 | 10.22 | 10.33 | 10.14 | 10.22 | 10.22 | 0.29% | 6,530,374 |
| Nov 19, 2025 | 10.36 | 10.43 | 10.11 | 10.19 | 10.19 | -1.64% | 10,359,050 |
| Nov 18, 2025 | 10.62 | 10.63 | 10.28 | 10.36 | 10.36 | -2.72% | 13,772,400 |
| Nov 17, 2025 | 10.61 | 10.76 | 10.43 | 10.65 | 10.65 | -0.19% | 13,245,010 |
| Nov 14, 2025 | 10.52 | 10.88 | 10.47 | 10.67 | 10.67 | 1.04% | 16,803,290 |