SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	53.22	54.63	51.12	51.65	51.54	-8.57%	12,251,462
Jul 15, 2026	57.64	59.20	56.00	56.49	56.37	2.71%	15,478,276
Jul 14, 2026	54.50	55.48	50.72	55.00	54.88	-1.24%	13,085,897
Jul 13, 2026	60.20	60.34	55.69	55.69	55.57	-10.00%	11,069,578
Jul 10, 2026	60.95	64.18	59.43	61.88	61.75	4.09%	20,870,158
Jul 9, 2026	57.75	59.58	54.70	59.45	59.32	3.93%	15,893,838
Jul 8, 2026	57.17	59.46	56.47	57.20	57.08	0.88%	14,468,986
Jul 7, 2026	56.67	58.63	55.55	56.70	56.58	0.04%	11,604,652
Jul 6, 2026	60.65	62.50	54.50	56.68	56.56	-3.74%	13,480,308
Jul 3, 2026	58.50	60.46	57.86	58.88	58.75	0.02%	9,185,723
Jul 2, 2026	59.42	62.30	58.52	58.87	58.74	-5.60%	11,558,444
Jul 1, 2026	65.00	65.59	61.27	62.36	62.23	-4.81%	14,113,371
Jun 30, 2026	63.85	67.18	62.68	65.51	65.37	4.35%	12,904,243
Jun 29, 2026	65.76	66.00	60.60	62.78	62.65	-3.95%	16,382,196
Jun 26, 2026	71.49	71.64	65.36	65.36	65.22	-10.00%	21,513,177
Jun 25, 2026	72.73	72.88	69.13	72.62	72.47	2.08%	20,478,659
Jun 24, 2026	70.21	73.89	69.95	71.14	70.99	-2.55%	19,934,539
Jun 23, 2026	72.60	76.55	70.18	73.00	72.84	2.44%	27,101,014
Jun 22, 2026	66.50	71.26	64.98	71.26	71.11	10.00%	21,822,528
Jun 18, 2026	59.60	65.65	58.54	64.78	64.64	7.02%	24,154,130
Jun 17, 2026	62.00	64.60	59.89	60.53	60.40	-4.98%	22,514,800
Jun 16, 2026	58.80	64.77	58.54	63.70	63.56	6.58%	25,266,580
Jun 15, 2026	57.47	60.24	55.54	59.77	59.64	4.00%	22,379,670
Jun 12, 2026	57.71	62.50	56.97	57.47	57.35	0.81%	29,581,580
Jun 11, 2026	57.00	58.88	55.61	57.01	56.89	-1.09%	17,494,110
Jun 10, 2026	58.00	60.15	56.00	57.64	57.52	-2.06%	23,728,940
Jun 9, 2026	54.95	58.85	54.08	58.85	58.72	10.00%	24,716,718
Jun 8, 2026	51.99	56.67	50.39	53.50	53.39	-4.45%	16,542,563
Jun 5, 2026	53.99	57.22	53.45	55.99	55.87	3.23%	21,462,850