SHA:600645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,473,640
Jul 21, 2026	18.21	18.36	17.84	18.22	18.22	-0.82%	10,070,278
Jul 20, 2026	17.85	18.38	17.60	18.37	18.37	2.91%	11,599,035
Jul 17, 2026	18.97	19.04	17.80	17.85	17.85	-6.54%	14,410,325
Jul 16, 2026	18.89	19.37	18.46	19.10	19.10	0.84%	15,429,770
Jul 15, 2026	18.28	19.20	18.15	18.94	18.94	3.16%	15,792,724
Jul 14, 2026	18.00	18.48	17.55	18.36	18.36	2.11%	10,617,046
Jul 13, 2026	18.30	18.62	17.86	17.98	17.98	-2.12%	11,420,695
Jul 10, 2026	17.50	18.86	17.27	18.37	18.37	4.08%	15,509,174
Jul 9, 2026	17.70	18.39	17.20	17.65	17.65	-1.40%	12,187,122
Jul 8, 2026	18.23	18.66	17.90	17.90	17.90	-1.70%	12,678,540
Jul 7, 2026	19.44	19.44	18.18	18.21	18.21	-6.33%	19,091,038
Jul 6, 2026	19.20	20.41	19.20	19.44	19.44	4.80%	28,305,457
Jul 3, 2026	18.19	18.76	18.06	18.55	18.55	3.11%	13,629,446
Jul 2, 2026	18.15	18.66	17.90	17.99	17.99	0.17%	12,616,617
Jul 1, 2026	17.04	18.08	16.81	17.96	17.96	4.97%	12,411,844
Jun 30, 2026	17.55	17.61	17.07	17.11	17.11	-2.51%	9,230,184
Jun 29, 2026	16.60	17.83	16.24	17.55	17.55	4.84%	16,230,830
Jun 26, 2026	17.45	17.68	16.70	16.74	16.74	-4.51%	11,122,893
Jun 25, 2026	17.66	17.75	17.17	17.53	17.53	-1.52%	10,077,368
Jun 24, 2026	18.56	18.59	17.80	17.80	17.80	-3.16%	10,251,700
Jun 23, 2026	17.88	18.88	17.80	18.38	18.38	2.17%	12,494,495
Jun 22, 2026	18.20	18.25	17.26	17.99	17.99	-1.96%	13,185,672
Jun 18, 2026	18.15	18.76	18.01	18.35	18.35	0.82%	7,959,600
Jun 17, 2026	18.59	18.59	18.09	18.20	18.20	-1.89%	6,820,890
Jun 16, 2026	18.55	18.78	18.15	18.55	18.55	0.38%	7,922,404
Jun 15, 2026	18.61	18.88	18.35	18.48	18.48	-1.28%	8,310,709
Jun 12, 2026	18.33	18.80	18.06	18.72	18.72	2.91%	9,216,211
Jun 11, 2026	18.48	18.56	17.98	18.19	18.19	-1.78%	7,439,246
Jun 10, 2026	18.86	18.86	18.15	18.52	18.52	-1.80%	8,060,658
Jun 9, 2026	18.90	19.16	18.52	18.86	18.86	0.32%	8,446,533
Jun 8, 2026	19.55	19.87	18.49	18.80	18.80	-5.19%	13,708,962
Jun 5, 2026	19.88	20.72	19.72	19.83	19.83	1.95%	16,855,890
Jun 4, 2026	19.68	20.19	19.33	19.45	19.45	-1.12%	10,658,500
Jun 3, 2026	19.50	19.84	19.27	19.67	19.67	0.72%	7,980,430
Jun 2, 2026	20.19	20.20	19.32	19.53	19.53	-2.98%	9,674,028
Jun 1, 2026	19.91	20.24	19.71	20.13	20.13	1.16%	8,485,855
May 29, 2026	20.06	20.58	19.80	19.90	19.90	0.15%	13,132,640
May 28, 2026	20.27	20.50	19.45	19.87	19.87	-1.54%	10,790,630
May 27, 2026	20.65	20.82	20.12	20.18	20.18	-2.42%	7,957,300
May 26, 2026	20.80	20.94	20.38	20.68	20.68	-1.05%	6,952,800
May 25, 2026	21.00	21.11	20.66	20.90	20.90	-0.14%	6,885,727
May 22, 2026	21.25	21.35	20.64	20.93	20.93	-0.99%	10,265,700