Jiangxi Ganyue Expressway CO.,LTD. (600269.SS) SHH
4.55
-0.07999981(-1.73%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.55
-0.07999981(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.64 | 4.55 | 4.55 | 4.65 | 4.53 | 18.39M |
| April 02, 2026 | 4.67 | 4.63 | 4.63 | 4.67 | 4.62 | 16.03M |
| April 01, 2026 | 4.73 | 4.67 | 4.67 | 4.74 | 4.66 | 23.37M |
| March 31, 2026 | 4.76 | 4.7 | 4.7 | 4.79 | 4.7 | 21.64M |
| March 30, 2026 | 4.76 | 4.78 | 4.78 | 4.79 | 4.67 | 16.9M |
| March 27, 2026 | 4.83 | 4.79 | 4.79 | 4.87 | 4.75 | 19.84M |
| March 26, 2026 | 4.92 | 4.87 | 4.87 | 4.92 | 4.85 | 18.39M |
| March 25, 2026 | 4.77 | 4.84 | 4.84 | 4.85 | 4.73 | 17.52M |
| March 24, 2026 | 4.66 | 4.73 | 4.73 | 4.75 | 4.63 | 19.19M |
| March 23, 2026 | 4.87 | 4.61 | 4.61 | 4.87 | 4.58 | 40.91M |
| March 20, 2026 | 4.92 | 4.9 | 4.9 | 4.97 | 4.9 | 17.77M |
| March 19, 2026 | 4.94 | 4.91 | 4.91 | 4.97 | 4.9 | 17.59M |
| March 18, 2026 | 4.99 | 4.96 | 4.96 | 5 | 4.92 | 17.95M |
| March 17, 2026 | 4.99 | 4.99 | 4.99 | 5.04 | 4.98 | 16.27M |
| March 16, 2026 | 5.01 | 4.99 | 4.99 | 5.05 | 4.98 | 23.89M |
| March 13, 2026 | 5 | 5 | 5 | 5.05 | 4.99 | 21.23M |
| March 12, 2026 | 4.98 | 5.02 | 5.02 | 5.03 | 4.96 | 20.3M |
| March 11, 2026 | 4.94 | 4.99 | 4.99 | 4.99 | 4.91 | 24.53M |
| March 10, 2026 | 4.96 | 4.94 | 4.94 | 4.98 | 4.93 | 8.7M |
| March 09, 2026 | 4.94 | 4.96 | 4.96 | 5 | 4.93 | 25.03M |
| March 06, 2026 | 4.9 | 4.96 | 4.96 | 4.97 | 4.89 | 20.53M |
| March 05, 2026 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 23.83M |
| March 04, 2026 | 4.94 | 4.88 | 4.88 | 4.95 | 4.85 | 24.8M |
| March 03, 2026 | 4.96 | 4.97 | 4.97 | 5.02 | 4.95 | 32.96M |
| March 02, 2026 | 4.92 | 4.94 | 4.94 | 4.98 | 4.9 | 26.56M |
| February 27, 2026 | 4.9 | 4.93 | 4.93 | 4.96 | 4.89 | 19.21M |
| February 26, 2026 | 4.94 | 4.89 | 4.89 | 4.95 | 4.87 | 18.44M |
| February 25, 2026 | 4.94 | 4.93 | 4.93 | 4.98 | 4.92 | 21.82M |
| February 24, 2026 | 4.91 | 4.92 | 4.92 | 4.94 | 4.89 | 12.95M |
| February 13, 2026 | 4.93 | 4.87 | 0 | 4.94 | 4.87 | 13.43M |
| February 12, 2026 | 4.96 | 4.94 | 0 | 4.97 | 4.93 | 10.39M |
| February 11, 2026 | 4.94 | 4.96 | 0 | 4.98 | 4.93 | 11.09M |
| February 10, 2026 | 4.95 | 4.93 | 0 | 4.96 | 4.92 | 10.48M |
| February 09, 2026 | 4.95 | 4.95 | 0 | 4.97 | 4.92 | 14.72M |
| February 06, 2026 | 4.94 | 4.92 | 0 | 4.98 | 4.91 | 14.72M |
| February 05, 2026 | 4.93 | 4.95 | 0 | 4.97 | 4.92 | 14.82M |
| February 04, 2026 | 4.85 | 4.94 | 0 | 4.95 | 4.84 | 18.33M |
| February 03, 2026 | 4.87 | 4.85 | 0 | 4.89 | 4.83 | 15.99M |
| February 02, 2026 | 4.94 | 4.85 | 0 | 4.95 | 4.84 | 24.35M |
| January 30, 2026 | 4.96 | 4.95 | 0 | 5.03 | 4.92 | 24.77M |
| January 29, 2026 | 4.94 | 4.96 | 0 | 4.96 | 4.91 | 16.27M |
| January 28, 2026 | 4.89 | 4.94 | 0 | 4.96 | 4.88 | 19.85M |
| January 27, 2026 | 4.94 | 4.89 | 0 | 4.95 | 4.88 | 18.35M |
| January 26, 2026 | 4.94 | 4.94 | 0 | 4.97 | 4.91 | 24.65M |
| January 23, 2026 | 4.94 | 4.95 | 0 | 4.96 | 4.93 | 18.47M |
| January 22, 2026 | 4.94 | 4.94 | 0 | 4.98 | 4.92 | 20.75M |
| January 21, 2026 | 4.97 | 4.94 | 0 | 4.99 | 4.93 | 21.23M |
| January 20, 2026 | 4.95 | 4.98 | 0 | 4.98 | 4.93 | 21.39M |
| January 19, 2026 | 5.01 | 4.95 | 0 | 5.02 | 4.93 | 38.73M |
| January 16, 2026 | 5.15 | 5.11 | 0 | 5.16 | 5.1 | 11.28M |
| January 15, 2026 | 5.11 | 5.14 | 0 | 5.15 | 5.1 | 9.29M |
| January 14, 2026 | 5.23 | 5.12 | 0 | 5.23 | 5.1 | 29.16M |
| January 13, 2026 | 5.24 | 5.23 | 0 | 5.27 | 5.21 | 15.55M |
| January 12, 2026 | 5.2 | 5.24 | 0 | 5.24 | 5.19 | 13.92M |
| January 09, 2026 | 5.19 | 5.21 | 0 | 5.23 | 5.18 | 13.24M |
| January 08, 2026 | 5.22 | 5.18 | 0 | 5.23 | 5.17 | 17.26M |
| January 07, 2026 | 5.2 | 5.23 | 0 | 5.25 | 5.18 | 15.31M |
| January 06, 2026 | 5.19 | 5.2 | 0 | 5.21 | 5.17 | 14.19M |
| January 05, 2026 | 5.22 | 5.18 | 0 | 5.23 | 5.16 | 19.87M |
| December 31, 2025 | 5.19 | 5.19 | 0 | 5.23 | 5.19 | 10.44M |