SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.31	11.97	11.27	11.49	11.49	-3.20%	41,383,183
Nov 5, 2026	11.70	12.34	11.33	11.87	11.87	-0.84%	59,439,820
Nov 4, 2026	12.17	12.38	11.61	11.97	11.97	-4.32%	65,187,149
Nov 3, 2026	11.50	12.68	11.46	12.51	12.51	6.29%	61,952,736
Nov 2, 2026	11.20	12.39	10.69	11.77	11.77	3.25%	74,047,967
Oct 30, 2026	10.88	11.40	10.80	11.40	11.40	10.04%	39,519,611
Oct 29, 2026	10.29	10.86	9.95	10.36	10.36	-0.58%	51,362,273
Oct 28, 2026	10.65	10.72	10.15	10.42	10.42	-0.76%	34,285,266
Oct 27, 2026	10.95	11.13	10.50	10.50	10.50	-3.23%	31,682,502
Oct 26, 2026	11.12	11.28	10.83	10.85	10.85	-6.30%	42,335,544
Oct 23, 2026	10.50	11.58	10.41	11.58	11.58	9.97%	62,749,855
Oct 22, 2026	11.68	11.85	10.53	10.53	10.53	-10.00%	68,548,302
Oct 21, 2026	12.49	12.63	11.69	11.70	11.70	-6.10%	47,765,871
Oct 20, 2026	13.03	13.25	12.20	12.46	12.46	-4.37%	45,866,489
Oct 19, 2026	13.58	13.80	13.03	13.03	13.03	-5.03%	29,319,324
Oct 16, 2026	14.15	14.20	13.68	13.72	13.72	-1.22%	16,796,554
Oct 15, 2026	13.86	14.32	13.73	13.89	13.89	-3.14%	19,114,800
Oct 14, 2026	14.12	14.87	14.03	14.34	14.34	0.77%	23,739,408
Oct 13, 2026	14.57	14.77	13.45	14.23	14.23	-4.43%	34,151,614
Oct 12, 2026	15.51	15.54	14.88	14.89	14.89	-4.80%	25,489,859
Oct 9, 2026	15.82	15.89	15.13	15.64	15.64	-2.25%	29,117,410
Oct 8, 2026	16.38	16.47	15.91	16.00	16.00	-2.62%	21,050,840
Sep 30, 2026	16.55	16.61	16.39	16.43	16.43	-0.48%	12,970,300
Sep 29, 2026	16.39	16.66	16.35	16.51	16.51	1.29%	14,960,940
Sep 28, 2026	16.91	16.91	16.29	16.30	16.30	-4.34%	25,253,366
Sep 24, 2026	17.08	17.42	17.04	17.04	17.04	-0.35%	20,346,603
Sep 23, 2026	17.42	17.43	17.10	17.10	17.10	-2.79%	23,332,930
Sep 22, 2026	17.02	17.69	17.02	17.59	17.59	4.33%	44,613,767
Sep 21, 2026	16.64	16.96	16.55	16.86	16.86	0.72%	21,545,424
Sep 18, 2026	16.63	16.86	16.57	16.74	16.74	1.45%	21,270,001
Sep 17, 2026	16.72	16.87	16.50	16.50	16.50	-3.23%	30,209,800
Sep 16, 2026	16.65	17.19	16.65	17.05	17.05	2.22%	22,127,000
Sep 15, 2026	16.67	16.94	16.64	16.68	16.68	-0.30%	17,687,782
Sep 14, 2026	17.01	17.01	16.69	16.73	16.73	-2.34%	23,670,422
Sep 11, 2026	16.88	17.24	16.78	17.13	17.13	0.59%	26,106,555
Sep 10, 2026	17.05	17.34	16.97	17.03	17.03	-0.82%	25,587,452
Sep 9, 2026	17.50	17.68	17.13	17.17	17.17	-2.44%	30,545,084
Sep 8, 2026	18.00	18.03	17.55	17.60	17.60	-2.76%	35,382,320
Sep 7, 2026	18.00	18.25	17.90	18.10	18.10	-0.17%	25,275,164
Sep 4, 2026	18.19	18.55	17.90	18.13	18.13	0.17%	35,903,522
Sep 3, 2026	18.70	18.70	18.05	18.10	18.10	-3.52%	37,542,831
Sep 2, 2026	18.12	19.24	17.99	18.76	18.76	1.24%	44,301,441
Sep 1, 2026	19.40	19.75	18.41	18.53	18.53	-3.09%	54,365,269
Aug 31, 2026	19.40	19.43	18.90	19.12	19.12	-3.39%	48,435,548
Aug 28, 2026	19.16	20.20	18.71	19.79	19.79	3.56%	70,271,622
Aug 27, 2026	18.88	19.50	18.51	19.11	19.11	3.35%	66,108,830
Aug 26, 2026	19.44	20.38	18.33	18.49	18.49	-2.27%	98,412,055
Aug 25, 2026	17.39	18.92	17.32	18.92	18.92	10.00%	83,303,732
Aug 24, 2026	17.15	17.49	16.91	17.20	17.20	3.18%	43,594,364
Aug 21, 2026	16.42	16.87	16.33	16.67	16.67	0.91%	20,570,056