SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.70	18.08	17.40	17.62	-	0.74%	17,712,078
Jul 2, 2026	17.16	17.95	17.06	17.49	17.49	1.80%	49,128,142
Jul 1, 2026	16.66	17.48	16.52	17.18	17.18	2.14%	43,073,740
Jun 30, 2026	17.70	17.70	16.82	16.82	16.82	-5.03%	61,694,512
Jun 29, 2026	16.77	17.71	16.61	17.71	17.71	4.98%	71,016,623
Jun 26, 2026	16.07	16.87	15.99	16.87	16.87	4.98%	62,220,170
Jun 25, 2026	16.00	16.44	15.67	16.07	16.07	1.26%	38,829,713
Jun 24, 2026	16.35	16.35	15.87	15.87	15.87	-4.97%	46,670,583
Jun 23, 2026	16.07	17.09	16.05	16.70	16.70	2.58%	53,922,433
Jun 22, 2026	16.79	17.18	16.07	16.28	16.28	-3.67%	49,847,080
Jun 18, 2026	17.40	17.99	16.87	16.90	16.90	-4.84%	48,433,910
Jun 17, 2026	18.37	18.37	17.76	17.76	17.76	-4.98%	54,190,100
Jun 16, 2026	18.74	19.09	18.10	18.69	18.69	2.52%	53,822,220
Jun 15, 2026	17.54	18.23	17.39	18.23	18.23	5.01%	32,254,540
Jun 12, 2026	17.93	18.49	17.17	17.36	17.36	-3.23%	53,570,050
Jun 11, 2026	18.50	18.79	17.94	17.94	17.94	-4.98%	41,357,310
Jun 10, 2026	19.80	19.86	18.88	18.88	18.88	-4.98%	49,678,109
Jun 9, 2026	21.20	21.33	19.87	19.87	19.87	-4.97%	54,546,619
Jun 8, 2026	20.32	22.21	20.32	20.91	20.91	-2.24%	93,431,747
Jun 5, 2026	19.54	21.60	19.54	21.39	21.39	3.99%	113,715,333
Jun 4, 2026	20.57	20.57	20.57	20.57	20.57	-4.99%	6,070,000
Jun 3, 2026	23.93	23.93	21.65	21.65	21.65	-5.00%	46,087,500
Jun 2, 2026	22.79	22.79	22.79	22.79	22.79	5.02%	2,739,700
Jun 1, 2026	21.70	21.70	21.70	21.70	21.70	4.98%	2,274,201
May 29, 2026	20.67	20.67	20.67	20.67	20.67	4.98%	6,427,714
May 28, 2026	19.69	19.69	19.43	19.69	19.69	5.01%	28,092,370
May 27, 2026	17.69	18.75	17.67	18.75	18.75	4.98%	30,880,280
May 26, 2026	17.51	17.86	16.55	17.86	17.86	5.00%	99,588,310
May 25, 2026	16.39	17.01	16.33	17.01	17.01	5.00%	36,339,470
May 22, 2026	16.38	16.77	16.00	16.20	16.20	-3.57%	104,293,600
May 21, 2026	15.20	16.80	15.20	16.80	16.80	5.00%	214,305,300
May 20, 2026	16.00	16.00	16.00	16.00	16.00	-4.99%	2,567,600
May 19, 2026	16.84	16.84	16.84	16.84	16.84	-5.02%	1,932,300
May 18, 2026	17.73	17.73	17.73	17.73	17.73	-4.98%	3,076,100
May 15, 2026	18.66	18.66	18.66	18.66	18.66	-4.99%	6,178,900
May 14, 2026	19.64	19.64	19.64	19.64	19.64	-4.98%	7,549,900
May 13, 2026	20.67	20.67	20.67	20.67	20.67	-5.01%	2,787,600
May 12, 2026	21.76	21.76	21.76	21.76	21.76	-4.98%	1,642,800
May 11, 2026	22.90	22.90	22.90	22.90	22.90	-4.98%	1,523,600
May 8, 2026	24.10	24.10	24.10	24.10	24.10	-5.01%	1,648,000
May 7, 2026	25.37	25.37	25.37	25.37	25.37	-5.02%	992,800
May 6, 2026	26.71	26.71	26.71	26.71	26.71	-5.01%	545,500
Apr 30, 2026	28.12	28.12	28.12	28.12	28.12	-	-
Apr 29, 2026	27.50	28.27	27.42	28.12	28.12	1.15%	25,809,480
Apr 28, 2026	28.36	28.49	27.65	27.80	27.80	-3.00%	26,737,180
Apr 27, 2026	27.69	28.83	26.92	28.66	28.66	3.06%	46,222,690
Apr 24, 2026	28.21	28.36	27.65	27.81	27.81	-1.90%	37,359,970
Apr 23, 2026	29.00	29.18	28.27	28.35	28.35	-2.84%	36,786,250
Apr 22, 2026	29.13	29.55	28.55	29.18	29.18	0.17%	43,512,610
Apr 21, 2026	31.15	31.17	29.00	29.13	29.13	-7.17%	67,662,140