SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	43.89	45.53	41.68	44.83	44.83	1.38%	121,294,572
Nov 3, 2025	45.80	46.49	43.82	44.22	44.22	-1.73%	83,856,387
Oct 31, 2025	44.61	46.16	44.28	45.00	45.00	3.05%	100,851,061
Oct 30, 2025	45.58	45.68	43.42	43.67	43.67	-3.94%	110,055,553
Oct 29, 2025	44.50	46.33	44.50	45.46	45.46	1.91%	127,686,660
Oct 28, 2025	44.20	46.09	43.90	44.61	44.61	0.16%	167,071,769
Oct 27, 2025	42.25	45.11	41.18	44.54	44.54	8.61%	217,465,289
Oct 24, 2025	40.80	41.47	40.16	41.01	41.01	0.05%	115,900,157
Oct 23, 2025	40.49	42.29	38.97	40.99	40.99	1.56%	142,666,083
Oct 22, 2025	41.80	43.49	40.11	40.36	40.36	-3.24%	169,427,255
Oct 21, 2025	38.03	41.71	38.03	41.71	41.71	9.99%	174,429,321
Oct 20, 2025	38.50	39.44	34.99	37.92	37.92	-1.51%	148,388,129
Oct 17, 2025	36.99	39.50	36.60	38.50	38.50	4.28%	166,630,156
Oct 16, 2025	36.40	38.86	35.73	36.92	36.92	-3.33%	165,257,916
Oct 15, 2025	34.50	40.97	34.50	38.19	38.19	1.43%	255,441,697
Oct 14, 2025	37.65	37.65	37.65	37.65	37.65	-9.99%	9,854,300
Oct 13, 2025	41.83	41.83	41.83	41.83	41.83	-10.00%	4,083,900
Oct 10, 2025	46.48	46.48	46.48	46.48	46.48	-	-
Oct 9, 2025	46.48	46.48	46.48	46.48	46.48	-	-
Sep 30, 2025	48.70	49.22	46.38	46.48	46.48	-3.49%	73,540,533
Sep 29, 2025	48.15	48.74	47.56	48.16	48.16	-0.08%	31,071,657
Sep 26, 2025	49.40	50.27	48.20	48.20	48.20	-2.43%	39,781,783
Sep 25, 2025	48.65	50.80	48.52	49.40	49.40	1.40%	52,062,093
Sep 24, 2025	47.97	49.32	47.15	48.72	48.72	0.91%	46,972,254
Sep 23, 2025	48.90	50.00	46.89	48.28	48.28	-1.39%	56,515,096
Sep 22, 2025	47.55	49.58	47.07	48.96	48.96	3.95%	58,048,441
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