SHA:600645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.95	19.78	18.84	19.41	19.41	3.58%	11,863,799
Sep 29, 2026	18.77	19.22	18.62	18.74	18.74	-0.16%	5,404,200
Sep 28, 2026	19.00	19.14	18.63	18.77	18.77	-0.74%	7,013,780
Sep 24, 2026	19.19	19.90	18.91	18.91	18.91	-1.77%	10,519,300
Sep 23, 2026	19.20	19.49	19.16	19.25	19.25	-0.21%	7,239,400
Sep 22, 2026	19.08	19.50	18.80	19.29	19.29	1.26%	12,782,065
Sep 21, 2026	18.29	19.10	18.23	19.05	19.05	4.73%	11,378,505
Sep 18, 2026	18.06	18.54	18.06	18.19	18.19	0.78%	6,844,892
Sep 17, 2026	17.87	18.22	17.81	18.05	18.05	1.01%	5,316,300
Sep 16, 2026	17.73	17.93	17.65	17.87	17.87	0.22%	4,546,217
Sep 15, 2026	18.10	18.11	17.80	17.83	17.83	-1.27%	3,166,670
Sep 14, 2026	17.72	18.09	17.63	18.06	18.06	1.57%	4,006,814
Sep 11, 2026	17.96	17.96	17.42	17.78	17.78	-1.33%	7,122,837
Sep 10, 2026	18.44	18.44	17.88	18.02	18.02	-2.01%	6,889,200
Sep 9, 2026	18.60	18.64	18.37	18.39	18.39	-1.87%	6,082,001
Sep 8, 2026	18.62	18.85	18.43	18.74	18.74	0.64%	6,600,774
Sep 7, 2026	18.60	18.77	18.51	18.62	18.62	-	4,804,100
Sep 4, 2026	18.89	18.99	18.43	18.62	18.62	-0.48%	7,509,800
Sep 3, 2026	18.82	18.97	18.59	18.71	18.71	-0.69%	7,107,300
Sep 2, 2026	19.21	19.21	18.83	18.84	18.84	-2.18%	7,888,171
Sep 1, 2026	19.27	19.42	19.13	19.26	19.26	-0.16%	6,371,313
Aug 31, 2026	19.46	19.46	19.02	19.29	19.29	-1.83%	7,794,343
Aug 28, 2026	19.93	20.49	19.60	19.65	19.65	-0.46%	10,482,828
Aug 27, 2026	19.73	20.14	19.44	19.74	19.74	-0.10%	11,311,260
Aug 26, 2026	19.66	20.20	19.60	19.76	19.76	0.41%	10,471,028
Aug 25, 2026	19.13	19.69	18.92	19.68	19.68	2.34%	9,684,660
Aug 24, 2026	20.08	20.15	19.13	19.23	19.23	-3.99%	12,569,242
Aug 21, 2026	20.50	20.50	19.71	20.03	20.03	-4.98%	19,622,475
Aug 20, 2026	21.26	22.09	20.52	21.08	21.08	3.23%	25,339,106
Aug 19, 2026	22.11	22.19	20.30	20.42	20.42	-9.04%	28,732,235
Aug 18, 2026	21.30	23.05	20.92	22.45	22.45	5.00%	42,587,172
Aug 17, 2026	22.33	22.40	21.03	21.38	21.38	-4.25%	38,503,531
Aug 14, 2026	22.19	22.33	21.48	22.33	22.33	10.00%	45,206,308
Aug 13, 2026	19.98	20.72	19.77	20.30	20.30	2.11%	16,763,885
Aug 12, 2026	19.91	20.23	19.78	19.88	19.88	-0.05%	9,082,000
Aug 11, 2026	19.80	20.38	19.70	19.89	19.89	-0.30%	9,811,859
Aug 10, 2026	20.11	20.43	19.83	19.95	19.95	0.76%	16,277,500
Aug 7, 2026	18.87	19.82	18.63	19.80	19.80	4.93%	17,276,303
Aug 6, 2026	18.98	19.47	18.81	18.87	18.87	-0.42%	11,700,315
Aug 5, 2026	19.00	19.13	18.83	18.95	18.95	-0.42%	6,987,825
Aug 4, 2026	18.98	19.36	18.97	19.03	19.03	0.53%	7,735,154
Aug 3, 2026	18.75	18.95	18.68	18.93	18.93	0.85%	5,085,403
Jul 31, 2026	18.45	18.94	18.42	18.77	18.77	1.02%	7,472,613
Jul 30, 2026	18.60	19.13	18.39	18.58	18.58	-0.54%	7,992,773
Jul 29, 2026	18.49	18.84	18.25	18.68	18.68	1.52%	7,855,884
Jul 28, 2026	18.41	18.64	18.23	18.40	18.40	-0.33%	5,541,800
Jul 27, 2026	17.67	18.56	17.45	18.46	18.46	3.71%	9,905,189
Jul 24, 2026	18.43	18.67	17.75	17.80	17.80	-4.46%	8,397,816
Jul 23, 2026	18.33	18.86	18.10	18.63	18.63	0.81%	9,806,504
Jul 22, 2026	18.15	19.09	18.06	18.48	18.48	1.43%	11,473,648