Saurer Intelligent Technology Co. Ltd (SHA:600545)
China · Delayed Price · Currency is CNY 4.140
+0.060 (1.47%)
Aug 25, 2026, 11:29 AM CST
SHA:600545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.20 | 4.38 | 4.18 | 4.35 | 4.35 | 1.64% | 86,065,366 |
| Aug 5, 2026 | 4.06 | 4.29 | 4.02 | 4.28 | 4.28 | 5.68% | 90,262,279 |
| Aug 4, 2026 | 3.88 | 4.07 | 3.84 | 4.05 | 4.05 | 4.65% | 78,421,280 |
| Aug 3, 2026 | 3.80 | 3.87 | 3.76 | 3.87 | 3.87 | 1.31% | 69,422,233 |
| Jul 31, 2026 | 3.80 | 3.95 | 3.80 | 3.82 | 3.82 | 5.52% | 102,773,425 |
| Jul 30, 2026 | 3.81 | 3.88 | 3.58 | 3.62 | 3.62 | -5.73% | 78,239,363 |
| Jul 29, 2026 | 3.89 | 3.91 | 3.67 | 3.84 | 3.84 | -1.29% | 92,164,550 |
| Jul 28, 2026 | 4.06 | 4.22 | 3.86 | 3.89 | 3.89 | -4.19% | 95,072,000 |
| Jul 27, 2026 | 3.85 | 4.07 | 3.78 | 4.06 | 4.06 | 6.01% | 90,650,518 |
| Jul 24, 2026 | 3.90 | 4.01 | 3.76 | 3.83 | 3.83 | -2.05% | 68,092,400 |
| Jul 23, 2026 | 3.88 | 4.08 | 3.81 | 3.91 | 3.91 | 1.30% | 73,150,800 |
| Jul 22, 2026 | 3.90 | 4.10 | 3.82 | 3.86 | 3.86 | -2.77% | 95,256,226 |
| Jul 21, 2026 | 3.74 | 3.98 | 3.29 | 3.97 | 3.97 | 8.47% | 134,024,004 |
| Jul 20, 2026 | 4.15 | 4.19 | 3.66 | 3.66 | 3.66 | -10.07% | 104,149,510 |
| Jul 17, 2026 | 4.53 | 4.54 | 4.03 | 4.07 | 4.07 | -9.15% | 97,602,810 |
| Jul 16, 2026 | 4.75 | 4.80 | 4.43 | 4.48 | 4.48 | -7.44% | 90,038,250 |
| Jul 15, 2026 | 5.08 | 5.08 | 4.79 | 4.84 | 4.84 | -3.59% | 77,547,550 |
| Jul 14, 2026 | 4.81 | 5.06 | 4.70 | 5.02 | 5.02 | 3.08% | 92,747,907 |
| Jul 13, 2026 | 5.33 | 5.44 | 4.87 | 4.87 | 4.87 | -9.98% | 90,571,287 |
| Jul 10, 2026 | 5.67 | 5.79 | 5.41 | 5.41 | 5.41 | -4.42% | 108,236,520 |
| Jul 9, 2026 | 5.43 | 5.73 | 5.28 | 5.66 | 5.66 | 6.19% | 121,936,719 |
| Jul 8, 2026 | 5.78 | 5.78 | 5.30 | 5.33 | 5.33 | -6.00% | 87,430,030 |
| Jul 7, 2026 | 5.93 | 6.27 | 5.55 | 5.67 | 5.67 | -4.38% | 113,902,038 |
| Jul 6, 2026 | 6.37 | 6.48 | 5.90 | 5.93 | 5.93 | -5.27% | 104,523,894 |
| Jul 3, 2026 | 6.50 | 6.73 | 6.26 | 6.26 | 6.26 | -4.13% | 144,509,692 |
| Jul 2, 2026 | 6.75 | 7.08 | 6.53 | 6.53 | 6.53 | -9.93% | 173,704,207 |
| Jul 1, 2026 | 7.66 | 7.73 | 7.25 | 7.25 | 7.25 | -9.94% | 171,061,069 |
| Jun 30, 2026 | 7.27 | 8.24 | 7.16 | 8.05 | 8.05 | 7.48% | 325,322,538 |
| Jun 29, 2026 | 7.81 | 7.81 | 7.32 | 7.49 | 7.49 | 5.49% | 299,635,260 |
| Jun 26, 2026 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 10.08% | 62,477,156 |
| Jun 25, 2026 | 6.28 | 6.70 | 6.07 | 6.45 | 6.45 | 1.90% | 137,820,554 |
| Jun 24, 2026 | 6.44 | 6.67 | 6.16 | 6.33 | 6.33 | -4.24% | 147,507,166 |
| Jun 23, 2026 | 7.00 | 7.08 | 6.61 | 6.61 | 6.61 | -9.95% | 165,980,107 |
| Jun 22, 2026 | 7.14 | 7.60 | 6.93 | 7.34 | 7.34 | 1.24% | 269,391,000 |
| Jun 18, 2026 | 6.65 | 7.25 | 6.55 | 7.25 | 7.25 | 10.02% | 172,793,000 |
| Jun 17, 2026 | 6.65 | 6.91 | 6.40 | 6.59 | 6.59 | 0.15% | 216,148,637 |
| Jun 16, 2026 | 6.13 | 6.58 | 6.10 | 6.58 | 6.58 | 10.03% | 139,225,918 |
| Jun 15, 2026 | 5.56 | 5.98 | 5.55 | 5.98 | 5.98 | 9.93% | 75,151,400 |