SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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