SHA:600545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	3.69	3.75	3.60	3.71	3.71	-0.27%	77,603,930
Mar 26, 2026	3.90	3.93	3.70	3.72	3.72	-5.34%	114,651,500
Mar 25, 2026	3.79	4.03	3.79	3.93	3.93	4.24%	164,552,665
Mar 24, 2026	3.71	3.89	3.64	3.77	3.77	6.50%	191,639,100
Mar 23, 2026	3.57	3.88	3.50	3.54	3.54	-6.60%	153,136,900
Mar 20, 2026	4.25	4.41	3.76	3.79	3.79	-9.11%	210,896,200
Mar 19, 2026	4.31	4.40	4.14	4.17	4.17	-6.29%	158,878,600
Mar 18, 2026	4.61	4.69	4.32	4.45	4.45	-3.89%	272,002,500
Mar 17, 2026	4.43	4.63	4.35	4.63	4.63	9.98%	139,964,700
Mar 16, 2026	3.79	4.21	3.62	4.21	4.21	9.92%	175,595,800
Mar 13, 2026	3.94	4.05	3.77	3.83	3.83	-5.20%	145,664,200
Mar 12, 2026	4.14	4.16	3.89	4.04	4.04	-2.88%	200,348,700
Mar 11, 2026	3.82	4.36	3.79	4.16	4.16	5.05%	305,508,900
Mar 10, 2026	3.89	4.07	3.83	3.96	3.96	1.80%	237,760,100
Mar 9, 2026	3.88	4.09	3.76	3.89	3.89	-6.27%	306,757,779
Mar 6, 2026	4.00	4.15	3.83	4.15	4.15	10.08%	178,296,036
Mar 5, 2026	3.77	3.77	3.77	3.77	3.77	9.91%	18,758,510
Mar 4, 2026	3.07	3.43	3.02	3.43	3.43	9.94%	174,461,800
Mar 3, 2026	3.37	3.38	3.10	3.12	3.12	-6.87%	116,542,800
Mar 2, 2026	3.26	3.46	3.26	3.35	3.35	-2.05%	122,762,200
Feb 27, 2026	3.40	3.52	3.32	3.42	3.42	0.29%	156,054,000
Feb 26, 2026	3.40	3.63	3.22	3.41	3.41	0.89%	250,062,200
Feb 25, 2026	3.06	3.38	3.05	3.38	3.38	10.10%	181,648,200
Feb 24, 2026	2.88	3.15	2.84	3.07	3.07	4.07%	156,192,400
Feb 13, 2026	3.23	3.24	2.95	2.95	2.95	-10.06%	140,303,700
Feb 12, 2026	2.89	3.28	2.79	3.28	3.28	10.07%	268,600,102
Feb 11, 2026	2.69	2.98	2.69	2.98	2.98	9.96%	194,836,700
Feb 10, 2026	2.66	2.88	2.63	2.71	2.71	3.44%	83,192,490
Feb 9, 2026	2.57	2.62	2.56	2.62	2.62	2.75%	22,907,300
Feb 6, 2026	2.54	2.57	2.53	2.55	2.55	-0.39%	14,920,000
Feb 5, 2026	2.54	2.61	2.53	2.56	2.56	-	27,212,600
Feb 4, 2026	2.50	2.69	2.49	2.56	2.56	2.40%	40,219,630
Feb 3, 2026	2.48	2.50	2.45	2.50	2.50	2.04%	18,024,600
Feb 2, 2026	2.51	2.54	2.44	2.45	2.45	-2.78%	19,987,310
Jan 30, 2026	2.55	2.57	2.50	2.52	2.52	-1.56%	21,410,000
Jan 29, 2026	2.54	2.60	2.53	2.56	2.56	-	26,089,500
Jan 28, 2026	2.54	2.59	2.54	2.56	2.56	-	22,072,460
Jan 27, 2026	2.62	2.63	2.52	2.56	2.56	-2.66%	29,976,100
Jan 26, 2026	2.70	2.72	2.60	2.63	2.63	-2.95%	38,729,830
Jan 23, 2026	2.70	2.72	2.69	2.71	2.71	0.37%	22,854,550
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