SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.00	39.95	36.80	36.90	36.90	-2.38%	16,063,140
Mar 19, 2026	38.33	38.75	37.61	37.80	37.80	-3.55%	8,026,229
Mar 18, 2026	38.47	39.30	38.01	39.19	39.19	3.29%	10,383,535
Mar 17, 2026	41.06	41.30	37.78	37.94	37.94	-7.42%	14,871,790
Mar 16, 2026	41.97	42.69	40.50	40.98	40.98	-2.73%	11,158,760
Mar 13, 2026	43.50	44.38	42.03	42.13	42.13	-4.14%	14,202,100
Mar 12, 2026	44.50	46.88	43.37	43.95	43.95	-2.03%	20,555,270
Mar 11, 2026	45.10	48.10	44.68	44.86	44.86	2.51%	29,645,670
Mar 10, 2026	40.25	43.76	40.16	43.76	43.76	10.01%	20,390,860
Mar 9, 2026	39.01	39.87	37.75	39.78	39.78	-2.36%	15,612,840
Mar 6, 2026	43.95	43.95	40.48	40.74	40.74	-7.03%	20,251,020
Mar 5, 2026	44.00	46.82	43.31	43.82	43.82	2.24%	17,583,000
Mar 4, 2026	42.70	44.45	42.46	42.86	42.86	-1.65%	13,685,733
Mar 3, 2026	46.62	47.41	43.50	43.58	43.58	-7.32%	21,343,717
Mar 2, 2026	44.38	47.50	44.10	47.02	47.02	5.47%	30,634,560
Feb 27, 2026	41.14	45.33	41.14	44.58	44.58	2.46%	25,201,260
Feb 26, 2026	43.90	45.99	43.26	43.51	43.51	1.45%	26,224,226
Feb 25, 2026	44.10	45.57	42.68	42.89	42.89	-1.67%	27,937,490
Feb 24, 2026	41.32	43.62	41.26	43.62	43.62	10.01%	15,389,930
Feb 13, 2026	41.66	42.90	39.58	39.65	39.65	-7.27%	22,135,240
Feb 12, 2026	42.88	44.48	40.23	42.76	42.76	2.62%	28,696,840
Feb 11, 2026	42.50	45.08	41.60	41.67	41.67	-4.78%	32,837,240
Feb 10, 2026	40.29	44.49	40.08	43.76	43.76	7.89%	36,895,840
Feb 9, 2026	40.16	41.24	39.31	40.56	40.56	1.40%	36,969,560
Feb 6, 2026	36.12	40.00	36.06	40.00	40.00	10.01%	32,082,950
Feb 5, 2026	36.00	37.10	35.88	36.36	36.36	-2.02%	14,802,794
Feb 4, 2026	36.88	38.21	36.37	37.11	37.11	-1.25%	23,355,410
Feb 3, 2026	37.19	38.90	36.57	37.58	37.58	1.02%	30,825,330
Feb 2, 2026	37.80	38.88	36.20	37.20	37.20	3.53%	42,614,869
Jan 30, 2026	32.23	35.93	31.87	35.93	35.93	10.01%	23,692,820
Jan 29, 2026	32.88	33.80	32.18	32.66	32.66	-2.91%	20,617,470
Jan 28, 2026	33.50	35.27	33.32	33.64	33.64	4.93%	30,947,629
Jan 27, 2026	31.56	32.30	30.94	32.06	32.06	0.09%	10,423,964
Jan 26, 2026	34.25	34.25	31.68	32.03	32.03	-6.75%	18,167,200
Jan 23, 2026	32.80	34.43	32.72	34.35	34.35	5.56%	23,874,140
Jan 22, 2026	32.71	33.25	32.28	32.54	32.54	-0.40%	16,329,660
Jan 21, 2026	33.06	33.38	32.38	32.67	32.67	-1.74%	13,734,450
Jan 20, 2026	36.35	36.66	32.84	33.25	33.25	-8.80%	22,640,060
Jan 19, 2026	35.26	37.43	35.26	36.46	36.46	2.27%	16,209,160
Jan 16, 2026	35.05	36.88	34.55	35.65	35.65	0.65%	20,725,755
Jan 15, 2026	37.16	37.32	35.42	35.42	35.42	-9.99%	16,320,440
Jan 14, 2026	38.00	41.47	36.78	39.35	39.35	4.16%	35,300,400
Jan 13, 2026	40.77	40.98	37.78	37.78	37.78	-10.00%	26,453,020
Jan 12, 2026	41.68	43.88	39.60	41.98	41.98	5.03%	34,307,950
Jan 9, 2026	37.10	40.79	36.50	39.97	39.97	7.79%	40,545,970
Jan 8, 2026	34.41	38.19	33.68	37.08	37.08	5.01%	39,794,260
Jan 7, 2026	34.50	36.24	33.10	35.31	35.31	1.49%	30,739,550
Jan 6, 2026	34.65	35.30	33.01	34.79	34.79	-3.09%	33,262,530
Jan 5, 2026	36.00	36.99	33.85	35.90	35.90	3.58%	47,819,380
Dec 31, 2025	31.90	34.66	31.90	34.66	34.66	10.00%	34,946,943