SHA:600545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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