SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	58.50	60.46	57.86	58.88	58.88	0.02%	9,185,723
Jul 2, 2026	59.42	62.30	58.52	58.87	58.87	-5.60%	11,558,444
Jul 1, 2026	65.00	65.59	61.27	62.36	62.36	-4.81%	14,113,371
Jun 30, 2026	63.85	67.18	62.68	65.51	65.51	4.35%	12,904,243
Jun 29, 2026	65.76	66.00	60.60	62.78	62.78	-3.95%	16,382,196
Jun 26, 2026	71.49	71.64	65.36	65.36	65.36	-10.00%	21,513,177
Jun 25, 2026	72.73	72.88	69.13	72.62	72.62	2.08%	20,478,659
Jun 24, 2026	70.21	73.89	69.95	71.14	71.14	-2.55%	19,934,539
Jun 23, 2026	72.60	76.55	70.18	73.00	73.00	2.44%	27,101,014
Jun 22, 2026	66.50	71.26	64.98	71.26	71.26	10.00%	21,822,528
Jun 18, 2026	59.60	65.65	58.54	64.78	64.78	7.02%	24,154,130
Jun 17, 2026	62.00	64.60	59.89	60.53	60.53	-4.98%	22,514,800
Jun 16, 2026	58.80	64.77	58.54	63.70	63.70	6.58%	25,266,580
Jun 15, 2026	57.47	60.24	55.54	59.77	59.77	4.00%	22,379,676
Jun 12, 2026	57.71	62.50	56.97	57.47	57.47	0.81%	29,581,580
Jun 11, 2026	57.00	58.88	55.61	57.01	57.01	-1.09%	17,494,110
Jun 10, 2026	58.00	60.15	56.00	57.64	57.64	-2.06%	23,728,940
Jun 9, 2026	54.95	58.85	54.08	58.85	58.85	10.00%	24,716,710
Jun 8, 2026	51.99	56.67	50.39	53.50	53.50	-4.45%	16,542,563
Jun 5, 2026	53.99	57.22	53.45	55.99	55.99	3.23%	21,462,850
Jun 4, 2026	53.07	54.70	52.52	54.24	54.24	1.10%	17,030,570
Jun 3, 2026	52.80	56.00	52.55	53.65	53.65	3.71%	23,821,670
Jun 2, 2026	47.97	51.73	47.08	51.73	51.73	9.99%	15,379,090
Jun 1, 2026	50.13	50.72	46.80	47.03	47.03	-4.51%	11,975,460
May 29, 2026	49.01	51.10	47.26	49.25	49.25	-0.42%	14,549,100
May 28, 2026	48.33	49.50	47.14	49.46	49.46	0.86%	9,639,272
May 27, 2026	49.61	50.40	48.62	49.04	49.04	-1.49%	7,928,315
May 26, 2026	51.82	51.89	48.56	49.78	49.78	-4.58%	11,205,760
May 25, 2026	53.00	53.30	50.80	52.17	52.17	-0.27%	9,073,560
May 22, 2026	51.60	52.79	50.82	52.31	52.31	2.53%	9,420,364
May 21, 2026	55.45	55.55	50.95	51.02	51.02	-7.96%	14,591,590
May 20, 2026	55.00	56.80	53.86	55.43	55.43	0.78%	12,557,790
May 19, 2026	54.50	55.24	52.50	55.00	55.00	-0.58%	12,523,540
May 18, 2026	55.01	57.32	54.70	55.32	55.32	0.42%	13,772,030
May 15, 2026	58.51	61.38	54.00	55.09	55.09	-6.63%	21,445,070
May 14, 2026	59.80	61.25	58.50	59.00	59.00	-1.34%	16,479,600
May 13, 2026	57.21	61.50	57.20	59.80	59.80	1.01%	17,588,260
May 12, 2026	58.54	61.68	57.98	59.20	59.20	2.12%	29,783,320
May 11, 2026	60.11	60.11	56.30	57.97	57.97	0.91%	27,378,710
May 8, 2026	50.75	57.45	50.11	57.45	57.45	9.99%	23,122,210
May 7, 2026	51.00	52.86	49.30	52.23	52.23	6.61%	21,009,950
May 6, 2026	49.20	50.66	48.96	48.99	48.99	0.68%	15,293,970
Apr 30, 2026	50.00	50.56	47.00	48.66	48.66	-5.95%	22,872,780
Apr 29, 2026	51.55	53.90	51.55	51.74	51.74	-1.50%	12,896,220
Apr 28, 2026	52.16	54.00	50.57	52.53	52.53	0.69%	16,381,790
Apr 27, 2026	50.55	53.46	50.55	52.17	52.17	3.51%	14,454,170
Apr 24, 2026	51.30	51.78	49.13	50.40	50.40	-2.72%	12,860,010
Apr 23, 2026	53.98	54.97	51.30	51.81	51.81	-4.41%	20,124,480
Apr 22, 2026	51.94	55.27	51.94	54.20	54.20	4.33%	26,175,380
Apr 21, 2026	51.31	52.48	49.87	51.95	51.95	-2.22%	21,402,770