Saurer Intelligent Technology Co. Ltd (SHA:600545)
China · Delayed Price · Currency is CNY 3.270
+0.100 (3.15%)
Oct 23, 2026, 3:00 PM CST
SHA:600545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.14 | 3.28 | 2.96 | 3.27 | 3.27 | 3.15% | 73,987,006 |
| Oct 22, 2026 | 3.32 | 3.33 | 3.16 | 3.17 | 3.17 | -4.23% | 38,290,900 |
| Oct 21, 2026 | 3.36 | 3.40 | 3.29 | 3.31 | 3.31 | -0.90% | 35,983,500 |
| Oct 20, 2026 | 3.23 | 3.38 | 3.23 | 3.34 | 3.34 | 2.77% | 49,251,164 |
| Oct 19, 2026 | 3.32 | 3.32 | 3.10 | 3.25 | 3.25 | -2.40% | 54,312,500 |
| Oct 16, 2026 | 3.41 | 3.44 | 3.29 | 3.33 | 3.33 | -0.60% | 45,554,800 |
| Oct 15, 2026 | 3.38 | 3.46 | 3.31 | 3.35 | 3.35 | -4.01% | 47,694,890 |
| Oct 14, 2026 | 3.60 | 3.62 | 3.48 | 3.49 | 3.49 | -3.59% | 34,356,190 |
| Oct 13, 2026 | 3.50 | 3.65 | 3.39 | 3.62 | 3.62 | 1.12% | 56,850,666 |
| Oct 12, 2026 | 3.63 | 3.70 | 3.56 | 3.58 | 3.58 | -2.19% | 42,045,110 |
| Oct 9, 2026 | 3.82 | 3.84 | 3.48 | 3.66 | 3.66 | -4.94% | 82,004,644 |
| Oct 8, 2026 | 3.88 | 4.05 | 3.81 | 3.85 | 3.85 | 0.26% | 82,975,800 |
| Sep 30, 2026 | 3.99 | 4.01 | 3.84 | 3.84 | 3.84 | -3.27% | 60,591,528 |
| Sep 29, 2026 | 3.95 | 4.02 | 3.86 | 3.97 | 3.97 | -0.25% | 53,694,703 |
| Sep 28, 2026 | 4.30 | 4.47 | 3.95 | 3.98 | 3.98 | -7.87% | 106,320,567 |
| Sep 24, 2026 | 4.40 | 4.60 | 4.30 | 4.32 | 4.32 | -2.26% | 88,572,820 |
| Sep 23, 2026 | 4.55 | 4.79 | 4.39 | 4.42 | 4.42 | -1.78% | 129,874,800 |
| Sep 22, 2026 | 4.59 | 4.68 | 4.48 | 4.50 | 4.50 | -1.75% | 95,120,066 |
| Sep 21, 2026 | 4.54 | 4.64 | 4.51 | 4.58 | 4.58 | 0.66% | 105,557,451 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.45 | 4.55 | 4.55 | -0.44% | 125,109,841 |
| Sep 17, 2026 | 4.59 | 4.65 | 4.49 | 4.57 | 4.57 | -3.18% | 190,068,594 |
| Sep 16, 2026 | 4.30 | 4.72 | 4.22 | 4.72 | 4.72 | 10.02% | 205,268,959 |
| Sep 15, 2026 | 4.42 | 4.55 | 4.28 | 4.29 | 4.29 | -3.60% | 114,310,093 |
| Sep 14, 2026 | 4.12 | 4.57 | 4.07 | 4.45 | 4.45 | 6.46% | 196,299,800 |
| Sep 11, 2026 | 4.09 | 4.24 | 3.93 | 4.18 | 4.18 | 0.72% | 110,366,036 |
| Sep 10, 2026 | 4.12 | 4.51 | 4.10 | 4.15 | 4.15 | -0.48% | 121,871,257 |
| Sep 9, 2026 | 4.13 | 4.22 | 4.10 | 4.17 | 4.17 | 0.97% | 46,777,457 |
| Sep 8, 2026 | 4.10 | 4.22 | 4.09 | 4.13 | 4.13 | 0.49% | 56,573,810 |
| Sep 7, 2026 | 4.08 | 4.28 | 4.08 | 4.11 | 4.11 | 0.98% | 60,247,210 |
| Sep 4, 2026 | 4.21 | 4.29 | 4.05 | 4.07 | 4.07 | -2.63% | 54,821,443 |
| Sep 3, 2026 | 4.25 | 4.28 | 4.10 | 4.18 | 4.18 | -1.18% | 43,598,560 |
| Sep 2, 2026 | 4.26 | 4.29 | 4.17 | 4.23 | 4.23 | -1.63% | 46,918,151 |
| Sep 1, 2026 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -1.38% | 49,480,200 |
| Aug 31, 2026 | 4.22 | 4.36 | 4.20 | 4.36 | 4.36 | 1.16% | 49,113,106 |
| Aug 28, 2026 | 4.36 | 4.45 | 4.29 | 4.31 | 4.31 | -0.92% | 67,761,300 |
| Aug 27, 2026 | 4.21 | 4.38 | 4.20 | 4.35 | 4.35 | 2.59% | 57,827,310 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.11 | 4.24 | 4.24 | -0.24% | 41,651,901 |
| Aug 25, 2026 | 4.01 | 4.28 | 3.96 | 4.25 | 4.25 | 4.17% | 71,192,792 |
| Aug 24, 2026 | 4.23 | 4.24 | 3.98 | 4.08 | 4.08 | -4.00% | 69,053,086 |
| Aug 21, 2026 | 4.16 | 4.27 | 4.03 | 4.25 | 4.25 | 2.41% | 60,458,898 |
| Aug 20, 2026 | 4.20 | 4.24 | 4.10 | 4.15 | 4.15 | 1.22% | 71,122,803 |
| Aug 19, 2026 | 4.45 | 4.49 | 4.08 | 4.10 | 4.10 | -9.49% | 112,402,797 |
| Aug 18, 2026 | 4.86 | 4.87 | 4.46 | 4.53 | 4.53 | -6.79% | 184,862,400 |
| Aug 17, 2026 | 4.51 | 4.86 | 4.46 | 4.86 | 4.86 | 9.95% | 62,542,459 |
| Aug 14, 2026 | 4.33 | 4.43 | 4.29 | 4.42 | 4.42 | 2.55% | 54,051,130 |
| Aug 13, 2026 | 4.50 | 4.56 | 4.30 | 4.31 | 4.31 | -3.58% | 62,774,215 |
| Aug 12, 2026 | 4.35 | 4.48 | 4.34 | 4.47 | 4.47 | 2.52% | 56,806,441 |
| Aug 11, 2026 | 4.37 | 4.45 | 4.33 | 4.36 | 4.36 | -1.80% | 58,106,650 |
| Aug 10, 2026 | 4.50 | 4.57 | 4.28 | 4.44 | 4.44 | -0.22% | 88,819,460 |
| Aug 7, 2026 | 4.35 | 4.48 | 4.19 | 4.45 | 4.45 | 2.30% | 87,088,050 |