Saurer Intelligent Technology Co. Ltd (SHA:600545)
China · Delayed Price · Currency is CNY 3.000
+0.030 (1.01%)
Nov 3, 2025, 2:45 PM CST
SHA:600545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | 0.34% | 32,186,100 |
| Oct 30, 2025 | 3.02 | 3.03 | 2.93 | 2.96 | 2.96 | -2.63% | 48,929,440 |
| Oct 29, 2025 | 3.02 | 3.06 | 2.97 | 3.04 | 3.04 | 1.00% | 42,518,500 |
| Oct 28, 2025 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -1.31% | 37,344,100 |
| Oct 27, 2025 | 3.02 | 3.05 | 2.97 | 3.05 | 3.05 | 0.33% | 57,330,742 |
| Oct 24, 2025 | 3.11 | 3.15 | 3.03 | 3.04 | 3.04 | -1.94% | 59,496,202 |
| Oct 23, 2025 | 3.19 | 3.19 | 3.03 | 3.10 | 3.10 | -3.43% | 68,737,100 |
| Oct 22, 2025 | 3.22 | 3.28 | 3.18 | 3.21 | 3.21 | -1.53% | 73,019,364 |
| Oct 21, 2025 | 3.15 | 3.35 | 3.15 | 3.26 | 3.26 | 4.15% | 126,087,613 |
| Oct 20, 2025 | 3.20 | 3.22 | 3.11 | 3.13 | 3.13 | -1.26% | 79,427,337 |
| Oct 17, 2025 | 3.06 | 3.29 | 3.03 | 3.17 | 3.17 | 3.93% | 140,475,818 |
| Oct 16, 2025 | 3.17 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 64,042,400 |
| Oct 15, 2025 | 3.13 | 3.17 | 3.07 | 3.17 | 3.17 | 1.28% | 76,082,445 |
| Oct 14, 2025 | 3.12 | 3.20 | 3.08 | 3.13 | 3.13 | 1.95% | 116,400,124 |
| Oct 13, 2025 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | -2.23% | 132,608,172 |
| Oct 10, 2025 | 2.86 | 3.14 | 2.85 | 3.14 | 3.14 | 10.18% | 136,701,712 |
| Oct 9, 2025 | 2.83 | 2.86 | 2.77 | 2.85 | 2.85 | 0.35% | 46,212,601 |
| Sep 30, 2025 | 2.90 | 2.91 | 2.82 | 2.84 | 2.84 | -1.73% | 37,077,200 |
| Sep 29, 2025 | 2.93 | 2.93 | 2.82 | 2.89 | 2.89 | -1.37% | 40,244,704 |
| Sep 26, 2025 | 2.92 | 3.01 | 2.85 | 2.93 | 2.93 | -0.34% | 54,662,404 |
| Sep 25, 2025 | 2.94 | 3.00 | 2.93 | 2.94 | 2.94 | 0.34% | 49,879,902 |
| Sep 24, 2025 | 2.93 | 2.95 | 2.83 | 2.93 | 2.93 | -0.34% | 55,229,220 |
| Sep 23, 2025 | 3.08 | 3.09 | 2.88 | 2.94 | 2.94 | -4.85% | 68,989,797 |
| Sep 22, 2025 | 3.08 | 3.10 | 2.98 | 3.09 | 3.09 | -0.32% | 61,485,400 |
| Sep 19, 2025 | 3.06 | 3.23 | 2.96 | 3.10 | 3.10 | 0.65% | 108,717,102 |
| Sep 18, 2025 | 3.12 | 3.18 | 3.02 | 3.08 | 3.08 | -1.91% | 83,272,922 |
| Sep 17, 2025 | 3.21 | 3.23 | 3.12 | 3.14 | 3.14 | -2.18% | 83,438,399 |
| Sep 16, 2025 | 3.16 | 3.29 | 3.12 | 3.21 | 3.21 | 1.90% | 127,818,664 |
| Sep 15, 2025 | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | 1.29% | 115,953,000 |
| Sep 12, 2025 | 3.15 | 3.21 | 3.10 | 3.11 | 3.11 | -2.20% | 135,451,619 |
| Sep 11, 2025 | 3.05 | 3.33 | 3.00 | 3.18 | 3.18 | 4.26% | 239,994,625 |
| Sep 10, 2025 | 2.80 | 3.05 | 2.79 | 3.05 | 3.05 | 10.11% | 76,410,118 |
| Sep 9, 2025 | 2.89 | 2.90 | 2.75 | 2.77 | 2.77 | -4.48% | 91,114,624 |
| Sep 8, 2025 | 2.95 | 3.02 | 2.87 | 2.90 | 2.90 | -2.36% | 104,425,300 |
| Sep 5, 2025 | 2.95 | 2.98 | 2.86 | 2.97 | 2.97 | 0.68% | 113,947,900 |
| Sep 4, 2025 | 3.15 | 3.17 | 2.86 | 2.95 | 2.95 | -6.94% | 222,151,201 |
| Sep 3, 2025 | 2.88 | 3.17 | 2.85 | 3.17 | 3.17 | 10.07% | 210,590,033 |
| Sep 2, 2025 | 2.95 | 3.09 | 2.85 | 2.88 | 2.88 | -3.03% | 126,593,691 |
| Sep 1, 2025 | 3.01 | 3.05 | 2.85 | 2.97 | 2.97 | 0.34% | 192,443,931 |
| Aug 29, 2025 | 2.69 | 2.96 | 2.69 | 2.96 | 2.96 | 10.04% | 111,706,394 |
| Aug 28, 2025 | 2.65 | 2.72 | 2.56 | 2.69 | 2.69 | 0.75% | 73,302,725 |
| Aug 27, 2025 | 2.67 | 2.80 | 2.67 | 2.67 | 2.67 | - | 90,753,855 |
| Aug 26, 2025 | 2.66 | 2.71 | 2.62 | 2.67 | 2.67 | - | 40,948,700 |
| Aug 25, 2025 | 2.69 | 2.72 | 2.66 | 2.67 | 2.67 | -0.37% | 46,370,000 |
| Aug 22, 2025 | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | 0.75% | 45,184,958 |
| Aug 21, 2025 | 2.69 | 2.74 | 2.65 | 2.66 | 2.66 | -0.75% | 44,409,955 |
| Aug 20, 2025 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.37% | 44,158,924 |
| Aug 19, 2025 | 2.67 | 2.72 | 2.64 | 2.69 | 2.69 | 0.75% | 55,972,261 |
| Aug 18, 2025 | 2.69 | 2.74 | 2.65 | 2.67 | 2.67 | -1.48% | 85,970,762 |
| Aug 15, 2025 | 2.60 | 2.79 | 2.59 | 2.71 | 2.71 | 3.83% | 116,250,924 |