SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.50	18.79	17.95	17.95	-	-4.93%	30,561,411
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
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%	17,970,150
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%	18,776,580
Apr 14, 2026	31.66	32.03	31.40	31.67	31.67	1.02%	18,547,660
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%	23,449,840
Apr 7, 2026	30.20	30.80	30.07	30.41	30.41	0.56%	12,132,470
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%	12,003,490
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