SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.40	38.53	37.73	37.98	-	-1.45%	10,333,872
Dec 4, 2025	38.60	39.05	38.26	38.54	38.54	-0.95%	31,724,640
Dec 3, 2025	39.90	40.08	38.68	38.91	38.91	-2.73%	44,401,240
Dec 2, 2025	40.78	40.81	39.89	40.00	40.00	-2.22%	37,586,800
Dec 1, 2025	40.80	41.15	40.57	40.91	40.91	-0.02%	35,457,800
Nov 28, 2025	40.78	41.20	40.16	40.92	40.92	-0.56%	39,904,290
Nov 27, 2025	39.81	42.28	39.81	41.15	41.15	4.02%	77,681,379
Nov 26, 2025	40.44	40.54	39.47	39.56	39.56	-3.11%	57,644,000
Nov 25, 2025	40.69	41.72	40.53	40.83	40.83	-0.02%	45,716,150
Nov 24, 2025	42.00	42.00	39.00	40.84	40.84	-3.59%	53,870,340
Nov 21, 2025	41.96	43.43	41.66	42.36	42.36	-0.68%	52,613,030
Nov 20, 2025	44.50	44.50	42.65	42.65	42.65	0.83%	64,993,520
Nov 19, 2025	41.42	42.73	40.98	42.30	42.30	0.88%	42,858,370
Nov 18, 2025	43.80	43.80	41.85	41.93	41.93	-4.49%	57,080,410
Nov 17, 2025	44.35	44.80	43.62	43.90	43.90	-2.44%	49,353,460
Nov 14, 2025	44.11	45.85	43.65	45.00	45.00	1.56%	69,061,260
Nov 13, 2025	43.72	45.03	43.68	44.31	44.31	0.43%	56,899,940
Nov 12, 2025	45.35	45.79	43.57	44.12	44.12	-4.61%	71,129,820
Nov 11, 2025	46.20	47.68	44.75	46.25	46.25	-0.24%	104,422,900
Nov 10, 2025	45.00	47.88	44.87	46.36	46.36	3.02%	144,632,800
Nov 7, 2025	40.53	45.00	40.23	45.00	45.00	9.70%	90,216,480
Nov 6, 2025	41.40	41.98	40.40	41.02	41.02	-4.78%	103,232,600
Nov 5, 2025	43.28	43.97	43.01	43.08	43.08	-3.90%	67,932,860
Nov 4, 2025	43.89	45.53	41.68	44.83	44.83	1.38%	121,294,500
Nov 3, 2025	45.80	46.49	43.82	44.22	44.22	-1.73%	83,856,380
Oct 31, 2025	44.61	46.16	44.28	45.00	45.00	3.05%	100,851,000
Oct 30, 2025	45.58	45.68	43.42	43.67	43.67	-3.94%	110,055,500
Oct 29, 2025	44.50	46.33	44.50	45.46	45.46	1.91%	127,686,600
Oct 28, 2025	44.20	46.09	43.90	44.61	44.61	0.16%	167,071,700
Oct 27, 2025	42.25	45.11	41.18	44.54	44.54	8.61%	217,465,200
Oct 24, 2025	40.80	41.47	40.16	41.01	41.01	0.05%	115,900,100
Oct 23, 2025	40.49	42.29	38.97	40.99	40.99	1.56%	142,666,000
Oct 22, 2025	41.80	43.49	40.11	40.36	40.36	-3.24%	169,427,200
Oct 21, 2025	38.03	41.71	38.03	41.71	41.71	9.99%	174,429,300
Oct 20, 2025	38.50	39.44	34.99	37.92	37.92	-1.51%	148,388,100
Oct 17, 2025	36.99	39.50	36.60	38.50	38.50	4.28%	166,630,100
Oct 16, 2025	36.40	38.86	35.73	36.92	36.92	-3.33%	165,257,900
Oct 15, 2025	34.50	40.97	34.50	38.19	38.19	1.43%	255,441,600
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
Sep 30, 2025	48.70	49.22	46.38	46.48	46.48	-3.49%	73,540,530
Sep 29, 2025	48.15	48.74	47.56	48.16	48.16	-0.08%	31,071,650
Sep 26, 2025	49.40	50.27	48.20	48.20	48.20	-2.43%	39,781,780
Sep 25, 2025	48.65	50.80	48.52	49.40	49.40	1.40%	52,062,090
Sep 24, 2025	47.97	49.32	47.15	48.72	48.72	0.91%	46,972,250
Sep 23, 2025	48.90	50.00	46.89	48.28	48.28	-1.39%	56,515,090
Sep 22, 2025	47.55	49.58	47.07	48.96	48.96	3.95%	58,048,440
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%	120,080,400
Sep 17, 2025	43.34	45.20	42.93	45.00	45.00	3.88%	45,993,040