SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.58	33.67	32.02	32.77	32.77	0.99%	32,545,988
Mar 19, 2026	33.06	33.12	32.30	32.45	32.45	-2.87%	20,567,353
Mar 18, 2026	33.49	33.66	33.06	33.41	33.41	-0.30%	17,129,743
Mar 17, 2026	33.90	34.09	33.47	33.51	33.51	-1.12%	20,791,940
Mar 16, 2026	33.11	34.15	32.75	33.89	33.89	2.36%	32,300,410
Mar 13, 2026	33.17	33.53	33.00	33.11	33.11	-0.90%	17,728,410
Mar 12, 2026	33.60	33.79	33.18	33.41	33.41	-1.24%	23,071,650
Mar 11, 2026	33.36	34.28	32.91	33.83	33.83	1.47%	40,169,561
Mar 10, 2026	33.59	34.05	33.08	33.34	33.34	-0.24%	33,725,334
Mar 9, 2026	31.73	34.94	31.40	33.42	33.42	2.33%	69,434,492
Mar 6, 2026	30.99	33.98	30.76	32.66	32.66	5.05%	61,516,408
Mar 5, 2026	30.89	31.47	30.89	31.09	31.09	2.00%	23,783,640
Mar 4, 2026	30.58	31.26	30.38	30.48	30.48	-1.77%	23,327,300
Mar 3, 2026	32.45	32.96	31.00	31.03	31.03	-4.43%	36,969,520
Mar 2, 2026	33.11	33.18	32.35	32.47	32.47	-3.07%	32,080,329
Feb 27, 2026	33.50	33.64	33.22	33.50	33.50	-0.59%	21,985,820
Feb 26, 2026	33.78	33.95	33.53	33.70	33.70	-0.24%	20,992,610
Feb 25, 2026	33.68	33.98	33.36	33.78	33.78	0.30%	22,991,910
Feb 24, 2026	33.50	34.10	32.93	33.68	33.68	1.51%	28,789,110
Feb 13, 2026	33.48	33.82	33.18	33.18	33.18	-1.22%	29,662,670
Feb 12, 2026	34.51	34.74	33.31	33.59	33.59	-4.66%	56,779,940
Feb 11, 2026	35.51	35.97	35.20	35.23	35.23	-0.87%	19,755,170
Feb 10, 2026	35.36	36.18	35.13	35.54	35.54	1.02%	31,155,540
Feb 9, 2026	34.32	35.26	34.19	35.18	35.18	3.62%	36,897,890
Feb 6, 2026	33.01	34.41	33.00	33.95	33.95	1.98%	36,764,230
Feb 5, 2026	33.99	34.06	33.12	33.29	33.29	-2.75%	35,648,270
Feb 4, 2026	33.90	34.30	33.60	34.23	34.23	-1.10%	45,514,560
Feb 3, 2026	32.28	35.40	32.28	34.61	34.61	-2.40%	91,342,532
Feb 2, 2026	35.46	35.46	35.46	35.46	35.46	-10.00%	12,916,600
Jan 30, 2026	39.72	40.20	38.71	39.40	39.40	-1.30%	44,135,560
Jan 29, 2026	40.28	41.28	39.64	39.92	39.92	-1.63%	55,785,690
Jan 28, 2026	39.30	42.40	39.29	40.58	40.58	3.26%	101,692,800
Jan 27, 2026	39.89	39.89	37.96	39.30	39.30	-0.56%	48,558,310
Jan 26, 2026	40.55	41.20	39.35	39.52	39.52	-2.06%	54,839,870
Jan 23, 2026	39.10	40.94	38.70	40.35	40.35	3.09%	78,107,958
Jan 22, 2026	40.00	40.08	39.01	39.14	39.14	-3.67%	82,168,730
Jan 21, 2026	39.03	40.87	39.00	40.63	40.63	3.52%	85,691,090
Jan 20, 2026	39.20	39.90	39.02	39.25	39.25	-0.36%	47,225,827
Jan 19, 2026	39.48	39.77	39.07	39.39	39.39	-0.05%	44,466,710
Jan 16, 2026	38.89	39.80	38.64	39.41	39.41	1.52%	61,491,743
Jan 15, 2026	38.50	39.07	38.02	38.82	38.82	0.05%	42,332,700
Jan 14, 2026	38.30	39.32	38.18	38.80	38.80	0.57%	52,639,620
Jan 13, 2026	39.53	39.69	38.50	38.58	38.58	-3.45%	52,522,730
Jan 12, 2026	39.12	40.00	39.04	39.96	39.96	2.17%	57,773,500
Jan 9, 2026	38.75	39.30	38.57	39.11	39.11	0.96%	40,888,000
Jan 8, 2026	38.39	39.10	38.29	38.74	38.74	0.62%	39,391,577
Jan 7, 2026	39.36	39.37	38.28	38.50	38.50	-1.23%	43,296,830
Jan 6, 2026	37.85	39.00	37.79	38.98	38.98	2.85%	57,868,250
Jan 5, 2026	37.00	38.33	37.00	37.90	37.90	1.66%	48,134,430
Dec 31, 2025	37.58	38.10	36.89	37.28	37.28	-0.56%	34,257,910