SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	53.77	54.00	51.89	51.89	51.89	-3.78%	6,319,839
Sep 23, 2026	54.45	54.76	53.11	53.93	53.93	-0.88%	7,341,827
Sep 22, 2026	55.50	56.33	54.29	54.41	54.41	-0.53%	13,277,349
Sep 21, 2026	54.50	55.31	54.05	54.70	54.70	0.39%	10,231,426
Sep 18, 2026	55.02	55.19	53.03	54.49	54.49	0.26%	13,356,055
Sep 17, 2026	53.28	55.46	53.20	54.35	54.35	0.97%	14,695,483
Sep 16, 2026	53.05	54.50	52.62	53.83	53.83	1.37%	12,335,941
Sep 15, 2026	52.86	53.86	52.07	53.10	53.10	-1.10%	8,825,604
Sep 14, 2026	53.47	54.80	52.40	53.69	53.69	-1.70%	12,533,074
Sep 11, 2026	53.11	54.89	52.51	54.62	54.62	1.37%	15,193,056
Sep 10, 2026	54.25	54.88	52.96	53.88	53.88	-0.17%	11,120,260
Sep 9, 2026	54.01	56.30	53.55	53.97	53.97	3.00%	19,887,144
Sep 8, 2026	51.80	54.49	51.51	52.40	52.40	2.24%	20,193,552
Sep 7, 2026	47.00	51.25	46.81	51.25	51.25	10.00%	15,369,240
Sep 4, 2026	48.98	49.49	46.17	46.59	46.59	-4.53%	9,491,501
Sep 3, 2026	49.20	50.04	48.00	48.80	48.80	-1.53%	9,046,075
Sep 2, 2026	50.20	50.85	49.49	49.56	49.56	-1.98%	8,328,022
Sep 1, 2026	50.70	51.84	48.82	50.56	50.56	-0.37%	12,504,668
Aug 31, 2026	50.00	51.49	50.00	50.75	50.75	-0.59%	9,954,562
Aug 28, 2026	51.85	53.50	50.98	51.05	51.05	-1.94%	17,004,831
Aug 27, 2026	47.87	52.06	47.61	52.06	52.06	9.99%	18,415,115
Aug 26, 2026	48.20	48.58	46.70	47.33	47.33	-1.40%	11,262,771
Aug 25, 2026	46.70	49.38	45.70	48.00	48.00	0.63%	12,207,892
Aug 24, 2026	49.00	50.08	46.55	47.70	47.70	0.21%	10,791,952
Aug 21, 2026	45.90	48.18	45.67	47.60	47.60	3.48%	7,286,462
Aug 20, 2026	45.50	46.46	44.80	46.00	46.00	2.38%	5,933,488
Aug 19, 2026	47.86	47.99	44.60	44.93	44.93	-8.04%	7,978,054
Aug 18, 2026	48.98	49.90	48.05	48.86	48.86	-0.24%	7,761,493
Aug 17, 2026	47.69	49.27	47.38	48.98	48.98	3.20%	8,043,978
Aug 14, 2026	46.51	48.05	46.21	47.46	47.46	2.73%	7,524,151
Aug 13, 2026	48.00	48.15	46.20	46.20	46.20	-2.16%	6,221,603
Aug 12, 2026	46.11	47.70	45.90	47.22	47.22	2.25%	6,234,880
Aug 11, 2026	46.60	47.28	45.95	46.18	46.18	-2.02%	4,908,588
Aug 10, 2026	47.37	47.67	46.02	47.13	47.13	-0.34%	7,035,837
Aug 7, 2026	46.41	47.66	45.90	47.29	47.29	1.87%	8,565,699
Aug 6, 2026	45.10	47.36	44.90	46.42	46.42	1.13%	10,318,245
Aug 5, 2026	42.30	46.49	42.20	45.90	45.90	6.20%	12,781,178
Aug 4, 2026	41.71	43.66	41.53	43.22	43.22	4.57%	8,418,781
Aug 3, 2026	40.95	41.99	40.60	41.33	41.33	0.71%	6,469,001
Jul 31, 2026	41.63	42.63	41.00	41.04	41.04	4.27%	9,939,610
Jul 30, 2026	40.89	42.16	38.73	39.36	39.36	-4.37%	8,754,841
Jul 29, 2026	41.87	42.60	39.90	41.16	41.16	-2.88%	8,808,245
Jul 28, 2026	44.16	45.16	42.05	42.38	42.38	-6.16%	8,208,793
Jul 27, 2026	43.37	45.36	43.02	45.16	45.16	4.10%	7,254,517
Jul 24, 2026	44.27	45.30	43.13	43.38	43.38	-3.96%	6,696,035
Jul 23, 2026	44.96	46.85	44.51	45.17	45.17	0.16%	9,247,231
Jul 22, 2026	46.56	47.29	45.01	45.10	45.10	-4.75%	13,472,439
Jul 21, 2026	45.80	47.67	41.67	47.35	47.35	2.27%	19,381,201
Jul 20, 2026	47.56	49.22	43.89	46.30	46.30	-0.19%	16,481,618
Jul 17, 2026	49.89	50.96	46.39	46.39	46.39	-9.99%	13,614,953