SHA:600645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	25.11	26.49	25.11	26.09	26.09	4.36%	10,638,200
Feb 13, 2026	25.50	25.59	25.00	25.00	25.00	-1.77%	4,860,787
Feb 12, 2026	25.73	25.79	25.40	25.45	25.45	-1.20%	4,293,200
Feb 11, 2026	25.81	25.93	25.72	25.76	25.76	-0.31%	3,318,500
Feb 10, 2026	25.60	25.95	25.40	25.84	25.84	0.90%	4,818,776
Feb 9, 2026	25.55	25.77	25.48	25.61	25.61	0.83%	4,347,084
Feb 6, 2026	25.36	25.77	25.31	25.40	25.40	-0.20%	5,761,637
Feb 5, 2026	25.33	25.55	25.19	25.45	25.45	0.43%	5,691,496
Feb 4, 2026	25.01	25.43	24.91	25.34	25.34	0.68%	6,114,901
Feb 3, 2026	25.19	25.28	24.85	25.17	25.17	1.17%	5,247,633
Feb 2, 2026	25.60	25.90	24.85	24.88	24.88	-3.57%	7,400,433
Jan 30, 2026	26.23	26.50	25.66	25.80	25.80	-1.30%	6,913,300
Jan 29, 2026	26.03	26.47	25.70	26.14	26.14	0.04%	6,910,712