SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	31.06	31.50	30.91	31.42	31.42	0.13%	8,534,646
Jun 17, 2025	31.32	31.74	31.09	31.38	31.38	0.42%	12,549,035
Jun 16, 2025	31.10	31.45	30.90	31.25	31.25	0.06%	15,384,961
Jun 13, 2025	32.06	32.15	31.12	31.23	31.23	-2.95%	38,076,666
Jun 12, 2025	32.50	32.53	32.10	32.18	32.18	-1.44%	13,474,849
Jun 11, 2025	32.67	33.18	32.60	32.65	32.65	-0.06%	11,064,828
Jun 10, 2025	32.85	33.63	32.60	32.67	32.67	-0.18%	16,458,647
Jun 9, 2025	32.42	33.13	32.34	32.73	32.73	0.99%	13,118,099
Jun 6, 2025	32.68	32.86	32.30	32.41	32.41	-2.76%	14,737,967
Jun 5, 2025	32.90	33.60	32.80	33.33	33.33	1.00%	11,494,187
Jun 4, 2025	32.91	33.20	32.72	33.00	33.00	0.12%	9,995,847
Jun 3, 2025	33.30	33.49	32.51	32.96	32.96	-2.94%	16,926,783
May 30, 2025	34.36	34.36	33.85	33.96	33.96	-1.96%	8,319,294
May 29, 2025	33.85	34.76	33.85	34.64	34.64	2.58%	11,497,615