Guangdong Prolto Supply Chain Management Co., Ltd. (002769.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002769.SZ Historical Return
If you invested ¥1000 in Guangdong Prolto Supply Chain Management Co., Ltd. (002769.SZ) 10 years ago, it would be worth ¥240.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,054.98, while ¥1000 invested 1 year ago would be worth ¥678.45. This corresponds to total returns of -75.97%, 5.5%, -32.15%, respectively, with annualized returns of -13.29%, 1.08%, -32.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002769.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.43 | 6.38 | 6.38 | 6.52 | 6.36 | 5.02M |
| October 20, 2026 | 6.36 | 6.42 | 6.42 | 6.54 | 6.34 | 8.12M |
| October 19, 2026 | 6.59 | 6.36 | 6.36 | 6.59 | 6.2 | 10.56M |
| October 16, 2026 | 6.55 | 6.58 | 6.58 | 6.72 | 6.52 | 8.35M |
| October 15, 2026 | 6.5 | 6.45 | 6.45 | 6.62 | 6.44 | 7.53M |
| October 14, 2026 | 6.82 | 6.64 | 6.64 | 6.88 | 6.6 | 6.85M |
| October 13, 2026 | 6.63 | 6.82 | 6.82 | 6.87 | 6.5 | 9.46M |
| October 12, 2026 | 6.89 | 6.66 | 6.66 | 6.89 | 6.63 | 8.32M |
| October 09, 2026 | 6.72 | 6.87 | 6.87 | 6.87 | 6.55 | 10.29M |
| October 08, 2026 | 6.72 | 6.72 | 6.72 | 6.96 | 6.67 | 11.4M |
| September 30, 2026 | 6.84 | 6.72 | 6.72 | 6.89 | 6.71 | 6.46M |
| September 29, 2026 | 6.62 | 6.82 | 6.82 | 6.86 | 6.58 | 8.47M |
| September 28, 2026 | 6.78 | 6.61 | 6.61 | 6.8 | 6.6 | 7.94M |
| September 24, 2026 | 6.79 | 6.73 | 6.73 | 6.86 | 6.63 | 8.75M |
| September 23, 2026 | 6.68 | 6.74 | 6.74 | 6.99 | 6.68 | 11.31M |
| September 22, 2026 | 6.68 | 6.88 | 6.88 | 7.1 | 6.68 | 11.36M |
| September 21, 2026 | 6.73 | 7.03 | 7.03 | 7.06 | 6.71 | 12.37M |
| September 18, 2026 | 6.68 | 6.7 | 6.7 | 6.8 | 6.64 | 11.46M |
| September 17, 2026 | 6.59 | 6.65 | 6.65 | 6.7 | 6.4 | 14.34M |
| September 16, 2026 | 6.51 | 6.6 | 6.6 | 6.75 | 6.49 | 20.87M |
| September 15, 2026 | 6.62 | 6.65 | 6.65 | 6.88 | 6.4 | 29.01M |
| September 11, 2026 | 7.7 | 7.38 | 7.38 | 7.7 | 7.3 | 15.75M |
| September 10, 2026 | 7.68 | 7.8 | 7.8 | 7.92 | 7.64 | 15.38M |
| September 09, 2026 | 7.68 | 7.73 | 7.73 | 7.82 | 7.68 | 7.96M |
| September 08, 2026 | 7.77 | 7.77 | 7.77 | 7.81 | 7.69 | 8.66M |
| September 07, 2026 | 7.66 | 7.77 | 7.77 | 7.8 | 7.57 | 11.22M |
| September 04, 2026 | 7.68 | 7.63 | 7.63 | 7.81 | 7.53 | 13.99M |
| September 03, 2026 | 7.88 | 7.68 | 7.68 | 8.06 | 7.63 | 24.21M |
| September 02, 2026 | 7.74 | 7.87 | 7.87 | 8.13 | 7.57 | 37.11M |
| September 01, 2026 | 7.17 | 7.85 | 7.85 | 7.85 | 7.12 | 17.93M |
| August 31, 2026 | 7.14 | 7.14 | 7.14 | 7.2 | 7.09 | 4.38M |
| August 28, 2026 | 7.06 | 7.16 | 7.16 | 7.22 | 7 | 5.5M |
| August 27, 2026 | 7.14 | 7.05 | 7.05 | 7.14 | 7 | 4.56M |
| August 26, 2026 | 7.02 | 7.09 | 7.09 | 7.13 | 6.99 | 5.78M |
| August 25, 2026 | 6.9 | 7.05 | 7.05 | 7.08 | 6.83 | 6.63M |
| August 24, 2026 | 7.05 | 6.9 | 6.9 | 7.06 | 6.82 | 5.94M |
| August 21, 2026 | 6.87 | 6.99 | 6.99 | 7.01 | 6.82 | 5.59M |
| August 20, 2026 | 6.83 | 6.9 | 6.9 | 6.96 | 6.72 | 6.04M |
| August 19, 2026 | 6.97 | 6.77 | 6.77 | 7.03 | 6.75 | 5.75M |
| August 18, 2026 | 7.17 | 6.99 | 6.99 | 7.18 | 6.92 | 6.38M |
| August 17, 2026 | 7.11 | 7.11 | 7.11 | 7.12 | 6.94 | 4.24M |
| August 14, 2026 | 7.08 | 7.01 | 7.01 | 7.12 | 6.94 | 4.81M |
| August 13, 2026 | 7.18 | 7.05 | 7.05 | 7.23 | 7.04 | 4.8M |
| August 12, 2026 | 7 | 7.14 | 7.14 | 7.18 | 6.95 | 5.39M |
| August 11, 2026 | 7.03 | 6.97 | 6.97 | 7.05 | 6.91 | 5.44M |
| August 10, 2026 | 6.9 | 7.02 | 7.02 | 7.07 | 6.82 | 6.78M |
| August 07, 2026 | 6.98 | 6.89 | 6.89 | 6.99 | 6.77 | 5.69M |
| August 06, 2026 | 6.88 | 6.96 | 6.96 | 6.96 | 6.83 | 6.62M |
| August 05, 2026 | 6.92 | 6.9 | 6.9 | 6.99 | 6.83 | 5.67M |
| August 04, 2026 | 6.92 | 6.92 | 6.92 | 7.02 | 6.9 | 6.56M |
| August 03, 2026 | 6.65 | 6.87 | 6.87 | 6.89 | 6.64 | 6.52M |
| July 31, 2026 | 6.55 | 6.66 | 6.66 | 6.82 | 6.53 | 8.44M |
| July 30, 2026 | 6.55 | 6.47 | 6.47 | 6.7 | 6.43 | 6.5M |
| July 29, 2026 | 6.37 | 6.55 | 6.55 | 6.59 | 6.37 | 5.62M |
| July 28, 2026 | 6.3 | 6.43 | 6.43 | 6.55 | 6.27 | 5.98M |
| July 27, 2026 | 6.11 | 6.36 | 6.36 | 6.39 | 6 | 6.44M |
| July 24, 2026 | 6.18 | 6.11 | 6.11 | 6.28 | 6.07 | 5.12M |
| July 23, 2026 | 5.9 | 6.27 | 6.27 | 6.28 | 5.9 | 8.62M |
| July 22, 2026 | 6.11 | 6.02 | 6.02 | 6.21 | 5.97 | 5.86M |
| July 21, 2026 | 6.17 | 6.14 | 6.14 | 6.25 | 5.86 | 9.98M |
AD
