Saurer Intelligent Technology Co. Ltd (SHA:600545)
China · Delayed Price · Currency is CNY 5.51
+0.50 (9.98%)
May 8, 2026, 3:00 PM CST
SHA:600545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.01 | 5.51 | 5.01 | 5.51 | - | 9.98% | 149,736,465 |
| May 7, 2026 | 5.02 | 5.11 | 4.92 | 5.01 | 5.01 | 0.60% | 136,506,600 |
| May 6, 2026 | 4.90 | 5.05 | 4.74 | 4.98 | 4.98 | 1.84% | 169,343,200 |
| Apr 30, 2026 | 5.24 | 5.50 | 4.89 | 4.89 | 4.89 | -9.94% | 209,843,700 |
| Apr 29, 2026 | 4.98 | 5.43 | 4.91 | 5.43 | 5.43 | 9.92% | 150,138,600 |
| Apr 28, 2026 | 4.81 | 5.17 | 4.81 | 4.94 | 4.94 | -0.20% | 157,329,619 |
| Apr 27, 2026 | 4.53 | 4.99 | 4.50 | 4.95 | 4.95 | 4.43% | 216,162,100 |
| Apr 24, 2026 | 4.28 | 4.74 | 4.25 | 4.74 | 4.74 | 9.98% | 182,556,900 |
| Apr 23, 2026 | 4.30 | 4.35 | 4.17 | 4.31 | 4.31 | -0.46% | 83,948,300 |
| Apr 22, 2026 | 4.08 | 4.42 | 4.08 | 4.33 | 4.33 | 1.64% | 122,955,900 |
| Apr 21, 2026 | 4.35 | 4.37 | 4.19 | 4.26 | 4.26 | -2.74% | 90,697,640 |
| Apr 20, 2026 | 4.30 | 4.50 | 4.25 | 4.38 | 4.38 | 0.92% | 118,950,100 |
| Apr 17, 2026 | 4.18 | 4.57 | 4.16 | 4.34 | 4.34 | 3.83% | 153,948,300 |
| Apr 16, 2026 | 4.15 | 4.30 | 4.09 | 4.18 | 4.18 | 0.24% | 98,436,280 |
| Apr 15, 2026 | 4.27 | 4.30 | 4.12 | 4.17 | 4.17 | -2.80% | 115,375,400 |
| Apr 14, 2026 | 4.21 | 4.43 | 4.15 | 4.29 | 4.29 | 0.23% | 168,286,400 |
| Apr 13, 2026 | 3.98 | 4.30 | 3.90 | 4.28 | 4.28 | 4.14% | 210,891,100 |
| Apr 10, 2026 | 3.99 | 4.35 | 3.98 | 4.11 | 4.11 | 4.05% | 256,692,931 |
| Apr 9, 2026 | 3.92 | 4.00 | 3.85 | 3.95 | 3.95 | -0.50% | 111,638,800 |
| Apr 8, 2026 | 3.79 | 4.05 | 3.75 | 3.97 | 3.97 | 7.88% | 172,832,518 |
| Apr 7, 2026 | 3.65 | 3.83 | 3.61 | 3.68 | 3.68 | 0.82% | 77,700,200 |
| Apr 3, 2026 | 3.82 | 3.87 | 3.54 | 3.65 | 3.65 | -3.69% | 97,963,744 |
| Apr 2, 2026 | 4.06 | 4.06 | 3.77 | 3.79 | 3.79 | -5.25% | 151,359,500 |
| Apr 1, 2026 | 3.79 | 4.00 | 3.70 | 4.00 | 4.00 | 9.89% | 80,722,070 |
| Mar 31, 2026 | 3.70 | 3.88 | 3.60 | 3.64 | 3.64 | -2.15% | 104,928,100 |
| Mar 30, 2026 | 3.65 | 3.75 | 3.42 | 3.72 | 3.72 | 0.27% | 99,756,100 |
| 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 |