SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	38.15	38.15	37.80	38.05	-	-0.44%	20,807,885
Dec 24, 2025	38.18	38.34	37.88	38.22	38.22	-0.65%	35,991,265
Dec 23, 2025	37.78	39.44	37.25	38.47	38.47	2.26%	60,145,730
Dec 22, 2025	37.31	37.94	37.30	37.62	37.62	1.10%	29,191,771
Dec 19, 2025	37.05	37.49	36.96	37.21	37.21	0.84%	21,925,300
Dec 18, 2025	36.88	37.57	36.81	36.90	36.90	-1.02%	23,181,070
Dec 17, 2025	36.61	37.36	36.61	37.28	37.28	1.14%	27,200,660
Dec 16, 2025	37.77	37.80	36.80	36.86	36.86	-3.10%	33,979,340
Dec 15, 2025	38.60	38.63	38.00	38.04	38.04	-2.76%	32,604,490
Dec 12, 2025	38.31	39.18	38.16	39.12	39.12	2.89%	44,162,810
Dec 11, 2025	39.00	39.11	38.00	38.02	38.02	-2.89%	36,887,160
Dec 10, 2025	39.14	39.75	38.40	39.15	39.15	-0.56%	35,391,960
Dec 9, 2025	39.00	40.58	38.76	39.37	39.37	0.56%	53,777,340
Dec 8, 2025	39.02	39.47	38.86	39.15	39.15	0.44%	33,967,900
Dec 5, 2025	38.40	39.04	37.73	38.98	38.98	1.14%	35,245,430
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