SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	51.15	53.99	50.40	53.13	53.13	4.92%	32,734,370
Apr 17, 2026	51.30	51.39	49.70	50.64	50.64	-0.84%	21,615,910
Apr 16, 2026	48.98	51.89	48.40	51.07	51.07	2.84%	28,126,140
Apr 15, 2026	51.51	52.11	49.32	49.66	49.66	-4.96%	26,679,250
Apr 14, 2026	54.38	54.58	51.50	52.25	52.25	-5.00%	31,897,670
Apr 13, 2026	55.00	57.08	53.21	55.00	55.00	1.18%	44,764,220
Apr 10, 2026	53.28	54.36	52.52	54.36	54.36	10.00%	25,849,150
Apr 9, 2026	44.30	49.42	44.30	49.42	49.42	9.99%	24,037,880
Apr 8, 2026	44.50	45.08	43.80	44.93	44.93	3.38%	23,254,350
Apr 7, 2026	43.33	44.60	42.97	43.46	43.46	0.37%	15,210,350
Apr 3, 2026	43.73	44.85	42.87	43.30	43.30	1.00%	23,095,960
Apr 2, 2026	42.17	44.75	42.11	42.87	42.87	0.73%	21,957,700
Apr 1, 2026	44.48	44.60	42.10	42.56	42.56	-1.32%	16,355,860
Mar 31, 2026	42.90	44.40	42.50	43.13	43.13	-0.23%	23,288,810
Mar 30, 2026	38.68	43.23	38.59	43.23	43.23	10.00%	19,192,100
Mar 27, 2026	38.62	39.90	37.77	39.30	39.30	-1.26%	12,037,580
Mar 26, 2026	40.32	40.67	39.20	39.80	39.80	-0.48%	16,112,300
Mar 25, 2026	37.50	39.99	37.41	39.99	39.99	10.01%	21,888,810
Mar 24, 2026	35.80	36.64	34.51	36.35	36.35	4.21%	13,716,600
Mar 23, 2026	35.88	37.16	34.40	34.88	34.88	-5.47%	11,478,744
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