SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 11, 2025	34.35	34.45	34.10	34.40	34.40	0.03%	12,070,660
Jul 10, 2025	34.30	34.66	34.11	34.39	34.39	-0.46%	12,531,181
Jul 9, 2025	34.00	34.74	34.00	34.55	34.55	1.29%	16,767,247
Jul 8, 2025	33.17	34.38	33.16	34.11	34.11	2.83%	20,110,405
Jul 7, 2025	33.07	33.50	32.91	33.17	33.17	0.42%	8,858,100
Jul 4, 2025	33.50	33.55	33.00	33.03	33.03	-1.70%	10,983,036
Jul 3, 2025	33.13	33.75	33.02	33.60	33.60	1.66%	13,498,980
Jul 2, 2025	33.34	33.43	32.80	33.05	33.05	-1.23%	11,491,050
Jul 1, 2025	33.53	33.75	33.21	33.46	33.46	-0.21%	11,341,176
Jun 30, 2025	33.45	33.66	33.32	33.53	33.53	0.87%	10,701,667
Jun 27, 2025	33.39	33.63	33.05	33.24	33.24	0.33%	11,817,506
Jun 26, 2025	33.72	33.75	33.12	33.13	33.13	-1.66%	15,959,603
Jun 25, 2025	32.70	33.78	32.69	33.69	33.69	3.47%	25,249,374
Jun 24, 2025	31.95	32.60	31.86	32.56	32.56	2.36%	13,675,164
Jun 23, 2025	31.12	31.90	31.00	31.81	31.81	1.21%	9,904,471
Jun 20, 2025	31.43	32.08	31.38	31.43	31.43	0.32%	13,189,617
Jun 19, 2025	31.32	32.00	31.28	31.33	31.33	-0.29%	12,085,118