Jiangxi Ganyue Expressway Co., Ltd. Class A 600269
SSE · China · Industrial Services
CNY 3.81+0.05 (+1.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.81 | +1.33% | CNY 3.77 | CNY 3.82 | CNY 3.74 | 11.47M |
| 2026-09-29 | CNY 3.76 | +0.80% | CNY 3.74 | CNY 3.77 | CNY 3.72 | 10.40M |
| 2026-09-28 | CNY 3.73 | -1.06% | CNY 3.77 | CNY 3.79 | CNY 3.70 | 13.93M |
| 2026-09-24 | CNY 3.77 | -0.53% | CNY 3.79 | CNY 3.81 | CNY 3.76 | 12.26M |
| 2026-09-23 | CNY 3.79 | -0.52% | CNY 3.81 | CNY 3.83 | CNY 3.78 | 9.36M |
| 2026-09-22 | CNY 3.81 | -0.26% | CNY 3.82 | CNY 3.83 | CNY 3.80 | 9.84M |
| 2026-09-21 | CNY 3.82 | +0.26% | CNY 3.81 | CNY 3.83 | CNY 3.78 | 11.04M |
| 2026-09-18 | CNY 3.81 | -0.26% | CNY 3.82 | CNY 3.84 | CNY 3.80 | 16.15M |
| 2026-09-17 | CNY 3.82 | -0.26% | CNY 3.82 | CNY 3.85 | CNY 3.79 | 15.07M |
| 2026-09-16 | CNY 3.83 | -0.52% | CNY 3.85 | CNY 3.87 | CNY 3.79 | 16.49M |
| 2026-09-15 | CNY 3.85 | +0.26% | CNY 3.84 | CNY 3.88 | CNY 3.81 | 17.90M |
| 2026-09-14 | CNY 3.84 | -1.29% | CNY 3.90 | CNY 3.94 | CNY 3.83 | 21.69M |
| 2026-09-11 | CNY 3.89 | -1.52% | CNY 3.95 | CNY 3.95 | CNY 3.87 | 17.16M |
| 2026-09-10 | CNY 3.95 | 0.00% | CNY 3.96 | CNY 3.99 | CNY 3.93 | 18.55M |
| 2026-09-09 | CNY 3.95 | -0.50% | CNY 3.97 | CNY 4.01 | CNY 3.95 | 17.63M |
| 2026-09-08 | CNY 3.97 | -0.75% | CNY 3.99 | CNY 4.02 | CNY 3.93 | 31.67M |
| 2026-09-07 | CNY 4.00 | +2.04% | CNY 3.92 | CNY 4.00 | CNY 3.91 | 29.09M |
| 2026-09-04 | CNY 3.92 | +1.03% | CNY 3.89 | CNY 3.93 | CNY 3.87 | 22.04M |
| 2026-09-03 | CNY 3.88 | +0.26% | CNY 3.87 | CNY 3.92 | CNY 3.86 | 20.65M |
| 2026-09-02 | CNY 3.87 | -0.26% | CNY 3.88 | CNY 3.89 | CNY 3.83 | 16.21M |
| 2026-09-01 | CNY 3.88 | +0.78% | CNY 3.85 | CNY 3.89 | CNY 3.84 | 20.14M |
| 2026-08-31 | CNY 3.85 | -0.26% | CNY 3.86 | CNY 3.89 | CNY 3.83 | 19.18M |
| 2026-08-28 | CNY 3.86 | +0.78% | CNY 3.83 | CNY 3.87 | CNY 3.81 | 16.06M |
| 2026-08-27 | CNY 3.83 | -1.03% | CNY 3.87 | CNY 3.87 | CNY 3.79 | 22.80M |
| 2026-08-26 | CNY 3.87 | +1.31% | CNY 3.82 | CNY 3.88 | CNY 3.81 | 19.40M |
| 2026-08-25 | CNY 3.82 | +1.06% | CNY 3.79 | CNY 3.85 | CNY 3.78 | 19.17M |
| 2026-08-24 | CNY 3.78 | +0.53% | CNY 3.75 | CNY 3.80 | CNY 3.75 | 16.82M |
| 2026-08-21 | CNY 3.76 | -0.79% | CNY 3.79 | CNY 3.79 | CNY 3.74 | 13.47M |
| 2026-08-20 | CNY 3.79 | +1.07% | CNY 3.75 | CNY 3.81 | CNY 3.74 | 22.09M |
| 2026-08-19 | CNY 3.75 | -0.53% | CNY 3.77 | CNY 3.79 | CNY 3.73 | 17.88M |
| 2026-08-18 | CNY 3.77 | -0.53% | CNY 3.78 | CNY 3.78 | CNY 3.75 | 13.02M |
| 2026-08-17 | CNY 3.79 | +0.80% | CNY 3.76 | CNY 3.80 | CNY 3.70 | 23.63M |
| 2026-08-14 | CNY 3.76 | -0.53% | CNY 3.79 | CNY 3.79 | CNY 3.76 | 13.60M |
| 2026-08-13 | CNY 3.78 | -0.53% | CNY 3.80 | CNY 3.81 | CNY 3.77 | 16.41M |
| 2026-08-12 | CNY 3.80 | -0.78% | CNY 3.82 | CNY 3.82 | CNY 3.76 | 29.23M |
| 2026-08-11 | CNY 3.83 | -2.79% | CNY 3.91 | CNY 3.93 | CNY 3.80 | 48.15M |
| 2026-08-10 | CNY 3.94 | +1.03% | CNY 3.90 | CNY 3.97 | CNY 3.88 | 24.19M |
| 2026-08-07 | CNY 3.90 | -1.27% | CNY 3.95 | CNY 3.95 | CNY 3.87 | 35.79M |
| 2026-08-06 | CNY 3.95 | -1.74% | CNY 4.00 | CNY 4.01 | CNY 3.93 | 27.37M |
| 2026-08-05 | CNY 4.02 | -1.47% | CNY 4.09 | CNY 4.10 | CNY 4.00 | 26.05M |
| 2026-08-04 | CNY 4.08 | -2.86% | CNY 4.19 | CNY 4.20 | CNY 4.08 | 23.21M |
| 2026-08-03 | CNY 4.20 | +1.45% | CNY 4.12 | CNY 4.20 | CNY 4.12 | 19.04M |
| 2026-07-31 | CNY 4.14 | -0.72% | CNY 4.15 | CNY 4.16 | CNY 4.08 | 22.67M |
| 2026-07-30 | CNY 4.17 | +1.71% | CNY 4.12 | CNY 4.19 | CNY 4.11 | 24.67M |
| 2026-07-29 | CNY 4.10 | +2.76% | CNY 3.98 | CNY 4.11 | CNY 3.98 | 28.10M |
| 2026-07-28 | CNY 3.99 | +0.76% | CNY 3.95 | CNY 4.00 | CNY 3.91 | 18.61M |
| 2026-07-27 | CNY 3.96 | 0.00% | CNY 3.96 | CNY 4.00 | CNY 3.93 | 16.93M |
| 2026-07-24 | CNY 3.96 | -1.00% | CNY 4.00 | CNY 4.05 | CNY 3.95 | 17.75M |
| 2026-07-23 | CNY 4.00 | +0.76% | CNY 3.96 | CNY 4.03 | CNY 3.94 | 18.66M |
| 2026-07-22 | CNY 3.97 | -0.75% | CNY 4.01 | CNY 4.02 | CNY 3.92 | 39.83M |
| 2026-07-21 | CNY 4.00 | -1.72% | CNY 4.05 | CNY 4.13 | CNY 3.99 | 34.09M |
| 2026-07-20 | CNY 4.07 | +1.50% | CNY 4.02 | CNY 4.08 | CNY 4.00 | 30.23M |
| 2026-07-17 | CNY 4.01 | +1.26% | CNY 3.96 | CNY 4.09 | CNY 3.96 | 37.89M |
| 2026-07-16 | CNY 3.96 | +0.51% | CNY 3.93 | CNY 3.99 | CNY 3.89 | 28.56M |
| 2026-07-15 | CNY 3.94 | -5.06% | CNY 4.02 | CNY 4.08 | CNY 3.92 | 56.59M |
| 2026-07-14 | CNY 4.15 | +0.24% | CNY 4.13 | CNY 4.18 | CNY 4.10 | 17.03M |
| 2026-07-13 | CNY 4.14 | +1.97% | CNY 4.05 | CNY 4.16 | CNY 4.03 | 17.82M |
| 2026-07-10 | CNY 4.06 | 0.00% | CNY 4.06 | CNY 4.07 | CNY 4.00 | 13.94M |
| 2026-07-09 | CNY 4.06 | -1.22% | CNY 4.13 | CNY 4.13 | CNY 4.05 | 14.08M |
| 2026-07-08 | CNY 4.11 | -3.29% | CNY 4.10 | CNY 4.17 | CNY 4.03 | 17.63M |
| 2026-07-07 | CNY 4.25 | -1.39% | CNY 4.32 | CNY 4.32 | CNY 4.20 | 14.90M |
| 2026-07-06 | CNY 4.31 | +2.62% | CNY 4.22 | CNY 4.32 | CNY 4.16 | 21.78M |
| 2026-07-03 | CNY 4.20 | +0.72% | CNY 4.18 | CNY 4.22 | CNY 4.17 | 12.12M |
| 2026-07-02 | CNY 4.17 | +2.46% | CNY 4.09 | CNY 4.19 | CNY 4.07 | 16.83M |
| 2026-07-01 | CNY 4.07 | +2.26% | CNY 3.96 | CNY 4.09 | CNY 3.96 | 13.61M |
| 2026-06-30 | CNY 3.98 | -1.73% | CNY 4.05 | CNY 4.05 | CNY 3.95 | 10.10M |
| 2026-06-29 | CNY 4.05 | +1.76% | CNY 3.98 | CNY 4.07 | CNY 3.91 | 13.32M |
| 2026-06-26 | CNY 3.98 | -2.21% | CNY 4.06 | CNY 4.08 | CNY 3.98 | 10.68M |
| 2026-06-25 | CNY 4.07 | +0.74% | CNY 4.03 | CNY 4.09 | CNY 3.99 | 12.06M |
| 2026-06-24 | CNY 4.04 | -2.42% | CNY 4.15 | CNY 4.16 | CNY 4.03 | 11.45M |
| 2026-06-23 | CNY 4.14 | +1.97% | CNY 4.05 | CNY 4.16 | CNY 4.04 | 17.64M |
| 2026-06-22 | CNY 4.06 | +0.74% | CNY 4.03 | CNY 4.07 | CNY 3.94 | 15.77M |
| 2026-06-18 | CNY 4.03 | -1.47% | CNY 4.08 | CNY 4.09 | CNY 4.02 | 10.25M |
| 2026-06-17 | CNY 4.09 | -0.49% | CNY 4.11 | CNY 4.12 | CNY 4.07 | 11.08M |
| 2026-06-16 | CNY 4.11 | -1.91% | CNY 4.19 | CNY 4.19 | CNY 4.09 | 17.71M |
| 2026-06-15 | CNY 4.19 | -0.24% | CNY 4.20 | CNY 4.27 | CNY 4.16 | 23.22M |
| 2026-06-12 | CNY 4.20 | +1.69% | CNY 4.15 | CNY 4.21 | CNY 4.14 | 22.51M |
| 2026-06-11 | CNY 4.13 | -2.13% | CNY 4.21 | CNY 4.24 | CNY 4.13 | 16.06M |
| 2026-06-10 | CNY 4.22 | -0.47% | CNY 4.25 | CNY 4.26 | CNY 4.16 | 18.12M |
| 2026-06-09 | CNY 4.24 | -0.93% | CNY 4.27 | CNY 4.29 | CNY 4.23 | 8.33M |
| 2026-06-08 | CNY 4.28 | -1.15% | CNY 4.30 | CNY 4.35 | CNY 4.23 | 13.23M |
| 2026-06-05 | CNY 4.33 | 0.00% | CNY 4.34 | CNY 4.40 | CNY 4.33 | 10.52M |
| 2026-06-04 | CNY 4.33 | -0.46% | CNY 4.34 | CNY 4.37 | CNY 4.29 | 13.41M |
| 2026-06-03 | CNY 4.35 | -0.91% | CNY 4.40 | CNY 4.41 | CNY 4.28 | 17.34M |
| 2026-06-02 | CNY 4.39 | -0.68% | CNY 4.42 | CNY 4.46 | CNY 4.39 | 14.74M |
| 2026-06-01 | CNY 4.42 | +1.61% | CNY 4.35 | CNY 4.43 | CNY 4.29 | 18.03M |
| 2026-05-29 | CNY 4.35 | +3.08% | CNY 4.22 | CNY 4.35 | CNY 4.22 | 21.12M |
| 2026-05-28 | CNY 4.22 | -1.17% | CNY 4.27 | CNY 4.28 | CNY 4.22 | 8.54M |
| 2026-05-27 | CNY 4.27 | -0.70% | CNY 4.30 | CNY 4.33 | CNY 4.24 | 9.32M |
| 2026-05-26 | CNY 4.30 | +0.47% | CNY 4.28 | CNY 4.33 | CNY 4.27 | 9.94M |