SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	36,786,256
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
Apr 20, 2026	31.01	31.56	31.00	31.38	31.38	0.64%	22,021,650
Apr 17, 2026	31.09	31.33	30.92	31.18	31.18	0.03%	17,970,155
Apr 16, 2026	31.13	31.23	30.88	31.17	31.17	0.16%	17,113,910
Apr 15, 2026	31.80	31.87	31.07	31.12	31.12	-1.74%	18,776,583
Apr 14, 2026	31.66	32.03	31.40	31.67	31.67	1.02%	18,547,667
Apr 13, 2026	31.30	31.57	31.23	31.35	31.35	-0.89%	13,652,210
Apr 10, 2026	31.53	32.08	31.52	31.63	31.63	0.70%	17,433,220
Apr 9, 2026	31.35	31.70	31.14	31.41	31.41	-1.23%	14,671,420
Apr 8, 2026	30.92	31.80	30.75	31.80	31.80	4.57%	23,449,847
Apr 7, 2026	30.20	30.80	30.07	30.41	30.41	0.56%	12,132,471
Apr 3, 2026	30.75	30.95	30.23	30.24	30.24	-1.88%	12,939,540
Apr 2, 2026	31.50	31.55	30.75	30.82	30.82	-2.62%	16,046,940
Apr 1, 2026	31.90	31.93	31.48	31.65	31.65	0.92%	12,003,493
Mar 31, 2026	31.75	32.07	31.35	31.36	31.36	-1.97%	14,493,860
Mar 30, 2026	32.13	32.23	31.74	31.99	31.99	-1.87%	15,154,310
Mar 27, 2026	32.30	33.14	31.93	32.60	32.60	0.34%	19,487,487
Mar 26, 2026	32.41	33.68	32.32	32.49	32.49	0.28%	29,691,390
Mar 25, 2026	32.28	32.79	32.17	32.40	32.40	0.87%	19,134,514
Mar 24, 2026	31.85	32.17	31.10	32.12	32.12	2.39%	21,314,630
Mar 23, 2026	32.10	32.36	31.05	31.37	31.37	-4.27%	26,657,546
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