SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.50	38.26	37.05	37.33	37.33	-6.77%	9,902,132
Nov 5, 2026	38.90	41.28	38.90	40.04	40.04	-1.33%	14,911,827
Nov 4, 2026	38.66	40.70	37.56	40.58	40.58	7.04%	16,682,746
Nov 3, 2026	41.00	41.30	37.85	37.91	37.91	-3.61%	15,879,080
Nov 2, 2026	38.40	39.33	38.40	39.33	39.33	10.01%	4,479,668
Oct 30, 2026	35.99	37.95	35.33	35.75	35.75	-3.90%	6,805,291
Oct 29, 2026	38.25	38.79	37.18	37.20	37.20	-3.05%	6,772,741
Oct 28, 2026	38.00	39.05	37.48	38.37	38.37	2.59%	4,774,400
Oct 27, 2026	39.28	39.97	37.40	37.40	37.40	-3.28%	4,490,000
Oct 26, 2026	40.32	40.50	38.51	38.67	38.67	-5.01%	5,540,126
Oct 23, 2026	38.56	40.90	36.53	40.71	40.71	2.60%	8,532,950
Oct 22, 2026	42.89	42.89	39.56	39.68	39.68	-6.44%	7,099,903
Oct 21, 2026	42.18	43.80	42.18	42.41	42.41	0.59%	5,558,138
Oct 20, 2026	39.88	42.80	39.66	42.16	42.16	4.82%	7,316,321
Oct 19, 2026	40.32	41.45	39.69	40.22	40.22	-0.69%	5,733,125
Oct 16, 2026	40.88	41.85	40.00	40.50	40.50	1.25%	5,896,262
Oct 15, 2026	41.40	41.76	39.60	40.00	40.00	-6.32%	6,004,296
Oct 14, 2026	43.35	44.41	42.58	42.70	42.70	-2.24%	4,246,061
Oct 13, 2026	41.88	44.24	40.96	43.68	43.68	0.83%	6,103,422
Oct 12, 2026	45.51	45.51	43.29	43.32	43.32	-4.96%	4,455,082
Oct 9, 2026	46.00	46.18	43.38	45.58	45.58	-1.81%	6,385,888
Oct 8, 2026	48.80	48.84	45.88	46.42	46.42	-4.86%	7,370,067
Sep 30, 2026	47.40	50.45	47.08	48.79	48.79	3.68%	9,299,643
Sep 29, 2026	46.54	47.68	45.80	47.06	47.06	0.77%	7,003,868
Sep 28, 2026	51.36	51.81	46.70	46.70	46.70	-10.00%	10,028,998
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