SHA:600545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.70	2.72	2.69	2.71	-	0.37%	8,423,000
Jan 22, 2026	2.63	2.71	2.63	2.70	2.70	1.89%	31,620,900
Jan 21, 2026	2.65	2.69	2.60	2.65	2.65	-	20,176,900
Jan 20, 2026	2.67	2.69	2.63	2.65	2.65	-0.38%	15,962,600
Jan 19, 2026	2.61	2.67	2.60	2.66	2.66	1.92%	20,193,200
Jan 16, 2026	2.66	2.67	2.59	2.61	2.61	-1.51%	19,041,100
Jan 15, 2026	2.70	2.70	2.64	2.65	2.65	-1.85%	24,226,890
Jan 14, 2026	2.70	2.74	2.66	2.70	2.70	-0.37%	31,826,880
Jan 13, 2026	2.73	2.75	2.69	2.71	2.71	-0.73%	33,233,520
Jan 12, 2026	2.65	2.74	2.65	2.73	2.73	3.02%	32,159,155
Jan 9, 2026	2.65	2.66	2.62	2.65	2.65	0.38%	20,781,400
Jan 8, 2026	2.62	2.66	2.60	2.64	2.64	0.76%	24,823,000
Jan 7, 2026	2.65	2.66	2.60	2.62	2.62	-0.76%	19,694,400
Jan 6, 2026	2.58	2.67	2.58	2.64	2.64	1.93%	25,324,700
Jan 5, 2026	2.57	2.59	2.55	2.59	2.59	1.17%	16,146,400
Dec 31, 2025	2.59	2.60	2.52	2.56	2.56	-1.16%	18,246,910
Dec 30, 2025	2.60	2.63	2.57	2.59	2.59	-1.15%	19,987,610
Dec 29, 2025	2.56	2.69	2.55	2.62	2.62	2.34%	31,640,200
Dec 26, 2025	2.57	2.59	2.55	2.56	2.56	-0.39%	17,767,000
Dec 25, 2025	2.56	2.59	2.55	2.57	2.57	-	15,222,600
Dec 24, 2025	2.57	2.59	2.54	2.57	2.57	-	11,912,800
Dec 23, 2025	2.61	2.62	2.54	2.57	2.57	-1.53%	19,251,080
Dec 22, 2025	2.63	2.64	2.61	2.61	2.61	-	14,429,900
Dec 19, 2025	2.55	2.62	2.55	2.61	2.61	1.95%	18,914,500
Dec 18, 2025	2.53	2.60	2.51	2.56	2.56	0.79%	20,941,800
Dec 17, 2025	2.51	2.55	2.48	2.54	2.54	1.20%	18,548,546
Dec 16, 2025	2.62	2.64	2.51	2.51	2.51	-4.20%	20,778,371
Dec 15, 2025	2.56	2.63	2.52	2.62	2.62	1.55%	23,001,900
Dec 12, 2025	2.58	2.61	2.56	2.58	2.58	-	16,018,400
Dec 11, 2025	2.68	2.69	2.58	2.58	2.58	-4.09%	23,104,700
Dec 10, 2025	2.68	2.70	2.66	2.69	2.69	0.37%	15,959,700
Dec 9, 2025	2.74	2.74	2.68	2.68	2.68	-1.83%	15,686,510
Dec 8, 2025	2.74	2.76	2.72	2.73	2.73	-0.36%	17,278,000
Dec 5, 2025	2.68	2.74	2.66	2.74	2.74	1.86%	20,004,800
Dec 4, 2025	2.73	2.74	2.67	2.69	2.69	-1.10%	20,953,500
Dec 3, 2025	2.76	2.78	2.72	2.72	2.72	-1.45%	17,209,000
Dec 2, 2025	2.79	2.79	2.74	2.76	2.76	-1.08%	17,631,400
Dec 1, 2025	2.80	2.83	2.77	2.79	2.79	-	19,779,401
Nov 28, 2025	2.74	2.79	2.70	2.79	2.79	1.82%	25,216,200
Nov 27, 2025	2.72	2.77	2.70	2.74	2.74	0.74%	20,178,600
Nov 26, 2025	2.71	2.79	2.71	2.72	2.72	-	26,572,700
Nov 25, 2025	2.69	2.73	2.67	2.72	2.72	1.12%	22,255,400
Nov 24, 2025	2.66	2.70	2.62	2.69	2.69	1.13%	32,299,090
Nov 21, 2025	2.81	2.83	2.65	2.66	2.66	-6.01%	41,105,100
Nov 20, 2025	2.89	2.91	2.83	2.83	2.83	-2.41%	23,912,000
Nov 19, 2025	2.98	2.99	2.88	2.90	2.90	-3.01%	33,386,920
Nov 18, 2025	3.07	3.07	2.96	2.99	2.99	-2.61%	46,519,530
Nov 17, 2025	2.96	3.08	2.94	3.07	3.07	3.37%	63,085,940
Nov 14, 2025	2.92	3.00	2.92	2.97	2.97	1.02%	37,761,730
Nov 13, 2025	2.93	2.95	2.89	2.94	2.94	0.34%	29,177,850