SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.23	35.93	31.87	35.93	-	10.01%	23,447,688
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
Dec 30, 2025	33.17	33.49	31.34	31.51	31.51	-5.94%	26,085,020
Dec 29, 2025	35.64	35.65	32.90	33.50	33.50	-6.94%	36,323,590
Dec 26, 2025	34.00	36.00	32.15	36.00	36.00	9.99%	47,979,393
Dec 25, 2025	30.50	32.73	30.00	32.73	32.73	10.02%	25,301,227
Dec 24, 2025	28.70	30.15	28.46	29.75	29.75	2.98%	17,156,357
Dec 23, 2025	30.23	30.54	28.70	28.89	28.89	-5.62%	21,311,880
Dec 22, 2025	29.92	32.19	29.27	30.61	30.61	3.10%	33,977,100
Dec 19, 2025	29.68	31.00	29.40	29.69	29.69	-0.80%	21,710,460
Dec 18, 2025	29.00	31.09	28.86	29.93	29.93	0.98%	27,905,840
Dec 17, 2025	28.00	30.95	27.75	29.64	29.64	5.33%	21,541,140
Dec 16, 2025	29.01	29.10	27.78	28.14	28.14	-4.45%	10,541,530
Dec 15, 2025	28.77	29.86	28.10	29.45	29.45	0.96%	18,318,760
Dec 12, 2025	28.32	29.98	28.20	29.17	29.17	1.92%	17,620,140
Dec 11, 2025	29.60	29.60	28.41	28.62	28.62	-1.31%	13,592,083
Dec 10, 2025	27.74	29.60	27.26	29.00	29.00	4.02%	17,399,281
Dec 9, 2025	28.00	28.53	27.61	27.88	27.88	-1.83%	12,371,509
Dec 8, 2025	28.80	29.49	28.32	28.40	28.40	-1.42%	20,784,710
Dec 5, 2025	29.21	29.80	27.44	28.81	28.81	3.22%	22,700,930
Dec 4, 2025	26.70	28.13	26.68	27.91	27.91	3.56%	17,079,870
Dec 3, 2025	27.58	27.63	26.21	26.95	26.95	-1.25%	14,454,990
Dec 2, 2025	26.17	28.82	26.08	27.29	27.29	4.16%	19,773,460
Dec 1, 2025	25.56	26.60	25.56	26.20	26.20	1.43%	6,962,579
Nov 28, 2025	25.49	25.89	25.36	25.83	25.83	1.14%	4,910,419
Nov 27, 2025	25.17	25.75	25.05	25.54	25.54	-0.55%	7,092,381
Nov 26, 2025	26.08	26.35	25.57	25.68	25.68	0.43%	9,454,900
Nov 25, 2025	24.20	26.20	24.20	25.57	25.57	5.57%	10,901,630
Nov 24, 2025	23.40	24.48	23.28	24.22	24.22	4.67%	4,554,396
Nov 21, 2025	23.90	24.00	23.01	23.14	23.14	-4.34%	4,265,978
Nov 20, 2025	24.33	24.37	23.90	24.19	24.19	0.83%	2,493,900