SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	48.40	48.40	46.86	47.10	47.10	-4.50%	63,120,230
Sep 18, 2025	44.89	49.50	44.70	49.32	49.32	9.60%	120,080,411
Sep 17, 2025	43.34	45.20	42.93	45.00	45.00	3.88%	45,993,048
Sep 16, 2025	43.32	43.93	42.82	43.32	43.32	-0.48%	28,942,846
Sep 15, 2025	43.08	45.07	42.27	43.53	43.53	3.05%	55,430,206
Sep 12, 2025	43.05	43.20	42.11	42.24	42.24	-0.98%	30,301,143
Sep 11, 2025	41.50	42.80	41.20	42.66	42.66	2.01%	30,647,725
Sep 10, 2025	41.88	42.20	40.96	41.82	41.82	-0.31%	24,363,888
Sep 9, 2025	42.11	42.75	41.69	41.95	41.95	-1.25%	25,155,071
Sep 8, 2025	41.50	42.92	41.30	42.48	42.48	2.51%	37,920,951
Sep 5, 2025	39.39	41.47	39.00	41.44	41.44	5.45%	37,611,405
Sep 4, 2025	40.95	41.49	38.67	39.30	39.30	-3.68%	39,969,537
Sep 3, 2025	41.77	41.87	40.69	40.80	40.80	-2.04%	28,810,102
Sep 2, 2025	42.50	43.00	40.95	41.65	41.65	-2.76%	45,501,281
Sep 1, 2025	44.90	45.32	42.55	42.83	42.83	-1.38%	55,207,330
Aug 29, 2025	42.65	44.09	41.61	43.43	43.43	1.21%	48,693,149
Aug 28, 2025	42.40	43.25	41.21	42.91	42.91	0.99%	54,691,115
Aug 27, 2025	42.96	43.95	42.40	42.49	42.49	-1.09%	56,434,553
Aug 26, 2025	41.50	43.98	41.18	42.96	42.96	2.29%	56,344,820
Aug 25, 2025	40.86	43.36	40.40	42.00	42.00	3.52%	67,573,188
Aug 22, 2025	39.20	40.80	39.18	40.57	40.57	2.84%	43,328,075
Aug 21, 2025	40.02	40.88	38.77	39.45	39.45	0.54%	56,808,631
Aug 20, 2025	37.92	39.25	37.72	39.24	39.24	3.51%	40,732,203
Aug 19, 2025	38.00	38.50	37.70	37.91	37.91	-0.13%	23,182,040
Aug 18, 2025	37.48	38.31	37.48	37.96	37.96	1.63%	29,739,749
Aug 15, 2025	36.10	37.45	36.10	37.35	37.35	2.33%	25,064,866
Aug 14, 2025	37.06	37.86	36.50	36.50	36.50	-1.46%	31,944,116
Aug 13, 2025	36.63	37.25	36.52	37.04	37.04	1.34%	23,454,828
Aug 12, 2025	36.43	36.88	36.25	36.55	36.55	0.38%	19,342,439
Aug 11, 2025	36.08	36.63	36.06	36.41	36.41	0.91%	12,683,683
Aug 8, 2025	36.43	36.46	35.86	36.08	36.08	-1.61%	14,797,193
Aug 7, 2025	36.70	37.39	36.31	36.67	36.67	-0.19%	24,121,561
Aug 6, 2025	36.63	36.88	36.44	36.74	36.74	0.33%	13,676,154
Aug 5, 2025	36.52	36.65	36.27	36.62	36.62	0.58%	12,044,113
Aug 4, 2025	36.30	36.50	36.12	36.41	36.41	-0.33%	12,408,600
Aug 1, 2025	36.87	37.34	36.30	36.53	36.53	-1.16%	17,847,215
Jul 31, 2025	37.36	37.93	36.83	36.96	36.96	-1.57%	21,784,526
Jul 30, 2025	38.00	38.78	37.22	37.55	37.55	-1.24%	25,407,503
Jul 29, 2025	37.40	38.07	37.31	38.02	38.02	1.20%	20,242,132
Jul 28, 2025	37.13	37.93	36.81	37.57	37.57	1.24%	23,282,513
Jul 25, 2025	36.00	37.15	35.76	37.11	37.11	1.73%	27,785,786
Jul 24, 2025	36.25	36.57	36.15	36.48	36.48	0.69%	17,340,403
Jul 23, 2025	36.57	36.90	36.08	36.23	36.23	-0.96%	17,422,972
Jul 22, 2025	36.93	37.05	36.43	36.58	36.58	-1.45%	21,997,954
Jul 21, 2025	37.05	37.49	36.80	37.12	37.12	0.35%	29,144,341
Jul 18, 2025	35.10	37.28	35.09	36.99	36.99	5.53%	53,668,402
Jul 17, 2025	34.40	35.20	34.20	35.05	35.05	1.45%	18,556,162
Jul 16, 2025	34.72	35.25	34.36	34.55	34.55	-0.46%	15,958,606
Jul 15, 2025	34.52	35.23	33.90	34.71	34.71	1.67%	24,738,304
Jul 14, 2025	34.53	34.60	33.76	34.14	34.14	-0.76%	12,098,279