Guangdong Prolto Supply Chain Management Co., Ltd. - 002769.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.97	12.13	12.13	12.5	11.9	13M
February 12, 2026	11.92	11.9	11.9	12.1	11.8	7.67M
February 11, 2026	12.09	11.88	11.88	12.09	11.85	8.94M
February 10, 2026	12.13	12.1	12.1	12.31	11.94	8.48M
February 09, 2026	12.16	12.14	12.14	12.29	12.06	11.8M
February 06, 2026	12.46	12.06	12.06	12.46	12.06	19.3M
February 05, 2026	12.15	12.68	12.68	12.95	12.12	25.75M
February 04, 2026	12.28	12.26	12.26	12.46	12.01	13.3M
February 03, 2026	12.02	12.29	12.29	12.4	11.8	16.74M
February 02, 2026	11.77	11.9	11.9	12.31	11.7	13.71M
January 30, 2026	11.79	11.88	11.88	11.99	11.62	13.59M
January 29, 2026	11.89	11.57	11.57	12.18	11.55	15.99M
January 28, 2026	12.43	11.96	11.96	12.49	11.9	16.2M
January 27, 2026	12.4	12.4	12.4	12.8	12.03	16.66M
January 26, 2026	13.04	12.27	12.27	13.18	12	29.44M
January 23, 2026	12.87	13.05	13.05	13.15	12.71	18.23M
January 22, 2026	12.78	12.96	12.96	13.18	12.6	20.6M
January 21, 2026	12.63	12.79	12.79	12.95	12.4	17.29M
January 20, 2026	12.93	12.59	12.59	13.08	12.54	20.01M
January 19, 2026	13.13	12.92	12.92	13.64	12.85	22.1M
January 16, 2026	13.77	13.08	13.08	14.2	13	34.96M
January 15, 2026	14	13.3	13.3	14.06	12.91	43.04M
January 14, 2026	13.99	14.24	14.24	15.13	13.45	79.15M
January 13, 2026	12.72	13.75	13.75	13.75	12.72	46.83M
January 12, 2026	11.5	12.5	12.5	12.5	11.5	23.67M
January 09, 2026	11.5	11.36	11.36	11.55	11.26	18.67M
January 08, 2026	11.5	11.47	11.47	11.58	11.25	18.02M
January 07, 2026	11.73	11.58	11.58	11.99	11.3	24.11M
January 06, 2026	11.74	11.66	11.66	12.05	11.59	19.3M
January 05, 2026	11.73	11.78	11.78	11.85	11.43	21.59M
December 31, 2025	12.04	11.75	11.75	12.55	11.75	31.91M
December 30, 2025	12.11	11.83	11.83	12.23	11.73	30.2M
December 29, 2025	12.81	12.17	12.17	12.99	12.12	49.17M
December 26, 2025	11.16	12.32	12.32	12.32	11.07	62.7M
December 25, 2025	11.44	11.2	11.2	11.48	11.02	28.58M
December 24, 2025	11.81	11.52	11.52	12.14	11.45	37.63M
December 23, 2025	11.55	12.02	12.02	12.86	11.42	66.86M
December 22, 2025	10.72	11.8	11.8	11.8	10.56	33.53M
December 19, 2025	11	10.73	10.73	11.17	10.49	57.08M
December 18, 2025	14.23	11.65	11.65	14.23	11.65	70.57M
December 17, 2025	12.94	12.94	12.94	12.94	12.94	0
December 16, 2025	12.94	12.94	12.94	12.94	12.94	0
December 15, 2025	12.94	12.94	12.94	12.94	12.94	0
December 12, 2025	12.94	12.94	12.94	12.94	12.94	0
December 11, 2025	12.94	12.94	12.94	12.94	12.94	0
December 10, 2025	12.94	12.94	12.94	12.94	12.94	0
December 09, 2025	12.94	12.94	12.94	12.94	12.94	0
December 08, 2025	12.94	12.94	12.94	12.94	12.94	0
December 05, 2025	12.94	12.94	12.94	12.94	12.94	0
December 04, 2025	12.94	12.94	12.94	12.94	12.94	0
December 03, 2025	12.17	12.94	12.94	12.94	12.05	21.68M
December 02, 2025	11.32	11.76	11.76	12.08	11.21	38.01M
December 01, 2025	11.1	11.33	11.33	11.42	11.05	32.22M
November 28, 2025	10.78	11.15	11.15	11.61	10.56	47.76M
November 27, 2025	9.8	10.81	10.81	10.81	9.8	21.19M
November 26, 2025	9.77	9.83	9.83	10.29	9.76	11.08M
November 25, 2025	9.8	9.79	9.79	9.85	9.67	5.68M
November 24, 2025	9.64	9.67	9.67	9.76	9.49	8.75M
November 21, 2025	10.21	9.55	9.55	10.27	9.5	17.36M
November 20, 2025	10.22	10.22	10.22	10.33	10.14	6.61M

Guangdong Prolto Supply Chain Management Co., Ltd. (002769.SZ) SHZ