Saurer Intelligent Technology Co. Ltd (SHA:600545)
China · Delayed Price · Currency is CNY 7.88
+0.27 (3.55%)
May 29, 2026, 3:00 PM CST
SHA:600545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.71 | 8.37 | 7.61 | 8.02 | - | 5.39% | 159,504,869 |
| May 28, 2026 | 7.36 | 7.77 | 7.30 | 7.61 | 7.61 | 3.40% | 202,170,600 |
| May 27, 2026 | 7.14 | 7.63 | 7.03 | 7.36 | 7.36 | 2.65% | 250,166,000 |
| May 26, 2026 | 6.57 | 7.32 | 6.56 | 7.17 | 7.17 | 7.82% | 315,248,500 |
| May 25, 2026 | 6.38 | 6.85 | 6.22 | 6.65 | 6.65 | 4.23% | 237,264,900 |
| May 22, 2026 | 5.90 | 6.38 | 5.88 | 6.38 | 6.38 | 10.00% | 103,791,300 |
| May 21, 2026 | 5.88 | 6.27 | 5.78 | 5.80 | 5.80 | -1.86% | 149,211,400 |
| May 20, 2026 | 5.79 | 5.98 | 5.54 | 5.91 | 5.91 | 0.17% | 128,306,200 |
| May 19, 2026 | 6.04 | 6.15 | 5.75 | 5.90 | 5.90 | -3.12% | 140,094,900 |
| May 18, 2026 | 6.05 | 6.30 | 5.95 | 6.09 | 6.09 | -3.64% | 172,056,600 |
| May 15, 2026 | 6.61 | 6.90 | 6.22 | 6.32 | 6.32 | -4.39% | 216,106,100 |
| May 14, 2026 | 6.41 | 6.76 | 6.15 | 6.61 | 6.61 | 5.25% | 229,573,900 |
| May 13, 2026 | 6.12 | 6.41 | 6.02 | 6.28 | 6.28 | 2.95% | 242,736,600 |
| May 12, 2026 | 6.09 | 6.39 | 5.51 | 6.10 | 6.10 | 0.66% | 322,297,400 |
| May 11, 2026 | 5.94 | 6.06 | 5.80 | 6.06 | 6.06 | 9.98% | 52,924,050 |
| May 8, 2026 | 5.01 | 5.51 | 5.01 | 5.51 | 5.51 | 9.98% | 158,717,600 |
| 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% | 157,329,600 |
| 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% | 256,692,900 |
| 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% | 172,832,500 |
| 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% | 97,963,740 |
| 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% | 164,552,600 |
| 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 |