Saurer Intelligent Technology Co. Ltd (SHA:600545)
China · Delayed Price · Currency is CNY 3.820
+0.200 (5.52%)
Jul 31, 2026, 3:00 PM CST
SHA:600545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.80 | 3.95 | 3.80 | 3.83 | - | 5.80% | 101,392,725 |
| 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 |
| Jun 12, 2026 | 5.95 | 5.95 | 5.42 | 5.44 | 5.44 | -5.56% | 130,004,600 |
| Jun 11, 2026 | 5.77 | 6.01 | 5.64 | 5.76 | 5.76 | -2.70% | 118,145,900 |
| Jun 10, 2026 | 6.25 | 6.30 | 5.79 | 5.92 | 5.92 | -6.77% | 143,809,100 |
| Jun 9, 2026 | 6.60 | 6.84 | 6.23 | 6.35 | 6.35 | 1.60% | 160,783,300 |
| Jun 8, 2026 | 6.25 | 6.74 | 6.17 | 6.25 | 6.25 | -8.49% | 147,681,910 |
| Jun 5, 2026 | 7.08 | 7.36 | 6.76 | 6.83 | 6.83 | -4.21% | 157,089,900 |
| Jun 4, 2026 | 7.26 | 7.60 | 7.01 | 7.13 | 7.13 | -0.70% | 179,788,600 |
| Jun 3, 2026 | 7.28 | 7.55 | 7.06 | 7.18 | 7.18 | -1.37% | 168,773,800 |
| Jun 2, 2026 | 7.46 | 7.47 | 6.94 | 7.28 | 7.28 | -1.89% | 162,634,600 |
| Jun 1, 2026 | 7.83 | 8.18 | 7.31 | 7.42 | 7.42 | -5.84% | 216,591,700 |
| May 29, 2026 | 7.71 | 8.37 | 7.61 | 7.88 | 7.88 | 3.55% | 242,900,700 |
| 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 |