SHA:600645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	24.91	25.25	24.33	25.16	25.16	1.25%	17,394,050
May 8, 2026	24.99	25.14	24.64	24.85	24.85	-0.52%	8,743,516
May 7, 2026	24.83	25.15	24.62	24.98	24.98	0.44%	10,544,610
May 6, 2026	25.94	26.16	24.80	24.87	24.87	-3.87%	21,075,255
Apr 30, 2026	26.35	26.46	25.80	25.87	25.87	-2.19%	9,262,700
Apr 29, 2026	26.16	26.49	25.91	26.45	26.45	1.15%	5,353,900
Apr 28, 2026	26.55	26.72	26.05	26.15	26.15	-1.43%	9,122,557
Apr 27, 2026	27.12	27.18	25.86	26.53	26.53	-2.07%	14,242,100
Apr 24, 2026	27.68	27.72	27.06	27.09	27.09	-2.48%	8,964,056
Apr 23, 2026	28.09	28.20	27.66	27.78	27.78	-1.35%	7,683,930
Apr 22, 2026	27.69	28.49	27.62	28.16	28.16	1.62%	8,605,440
Apr 21, 2026	28.56	28.56	27.67	27.71	27.71	-2.87%	9,028,911
Apr 20, 2026	28.15	28.88	28.07	28.53	28.53	0.74%	9,249,183
Apr 17, 2026	28.50	28.59	27.97	28.32	28.32	-1.19%	9,602,616
Apr 16, 2026	28.58	28.87	28.35	28.66	28.66	0.03%	8,449,670
Apr 15, 2026	28.73	29.09	28.37	28.65	28.65	0.77%	11,681,910
Apr 14, 2026	28.44	28.74	27.87	28.43	28.43	0.82%	9,858,393
Apr 13, 2026	28.52	28.70	28.11	28.20	28.20	-2.12%	10,320,839
Apr 10, 2026	28.50	29.59	28.47	28.81	28.81	1.09%	13,276,700
Apr 9, 2026	28.71	29.14	28.44	28.50	28.50	-1.32%	11,682,190
Apr 8, 2026	28.94	29.29	28.43	28.88	28.88	1.69%	14,687,164
Apr 7, 2026	28.00	28.85	27.58	28.40	28.40	-0.07%	16,803,780
Apr 3, 2026	30.90	31.15	28.42	28.42	28.42	-10.01%	32,514,868
Apr 2, 2026	32.94	32.94	31.01	31.58	31.58	-4.13%	29,853,850
Apr 1, 2026	31.39	32.94	31.10	32.94	32.94	6.60%	31,872,833
Mar 31, 2026	31.58	32.08	30.90	30.90	30.90	-2.98%	16,607,070
Mar 30, 2026	31.50	32.27	31.31	31.85	31.85	-0.09%	20,153,770
Mar 27, 2026	30.30	32.88	30.18	31.88	31.88	3.61%	24,804,940
Mar 26, 2026	31.15	32.28	30.71	30.77	30.77	-1.72%	16,474,630
Mar 25, 2026	31.11	31.66	31.06	31.31	31.31	-0.29%	16,902,550
Mar 24, 2026	29.76	32.35	29.67	31.40	31.40	6.77%	28,190,320
Mar 23, 2026	29.53	30.72	28.80	29.41	29.41	-1.90%	19,967,730
Mar 20, 2026	31.30	31.83	29.85	29.98	29.98	-4.16%	16,900,570
Mar 19, 2026	31.96	32.17	31.25	31.28	31.28	-2.52%	17,081,861
Mar 18, 2026	30.34	32.99	29.78	32.09	32.09	7.00%	32,755,344
Mar 17, 2026	30.46	31.10	29.90	29.99	29.99	-1.54%	12,881,440
Mar 16, 2026	29.50	30.62	29.07	30.46	30.46	2.94%	16,457,870
Mar 13, 2026	31.18	31.55	29.51	29.59	29.59	-4.64%	18,129,020
Mar 12, 2026	30.90	31.26	30.34	31.03	31.03	0.32%	15,229,000
Mar 11, 2026	31.22	31.69	30.66	30.93	30.93	-1.40%	18,647,450
Mar 10, 2026	30.81	31.40	30.53	31.37	31.37	1.88%	20,434,280
Mar 9, 2026	30.75	31.25	30.39	30.79	30.79	-0.36%	35,166,830
Mar 6, 2026	27.98	30.90	27.81	30.90	30.90	10.00%	43,287,120
Mar 5, 2026	28.36	28.47	27.72	28.09	28.09	1.04%	10,705,360
Mar 4, 2026	26.98	28.49	26.83	27.80	27.80	3.93%	17,603,286
Mar 3, 2026	27.45	27.87	26.70	26.75	26.75	-3.01%	11,233,437
Mar 2, 2026	27.11	27.98	27.10	27.58	27.58	0.58%	14,323,245
Feb 27, 2026	26.90	27.44	26.71	27.42	27.42	0.29%	8,548,515
Feb 26, 2026	26.56	27.98	26.25	27.34	27.34	2.94%	18,234,180
Feb 25, 2026	26.09	26.86	25.85	26.56	26.56	1.80%	8,974,049