SHA:603045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.89	30.98	27.51	29.90	29.90	5.17%	10,432,840
Feb 12, 2026	27.89	28.88	27.60	28.43	28.43	1.61%	4,303,900
Feb 11, 2026	27.47	28.74	27.33	27.98	27.98	1.75%	4,736,900
Feb 10, 2026	27.80	28.18	27.34	27.50	27.50	-1.43%	4,012,888
Feb 9, 2026	26.78	28.66	26.60	27.90	27.90	4.93%	9,248,804
Feb 6, 2026	25.99	27.45	25.98	26.59	26.59	1.84%	6,545,360
Feb 5, 2026	26.30	26.58	25.87	26.11	26.11	-1.17%	3,768,560
Feb 4, 2026	26.41	26.48	25.78	26.42	26.42	-0.11%	3,612,440
Feb 3, 2026	26.05	26.46	25.81	26.45	26.45	3.12%	5,495,019
Feb 2, 2026	26.52	26.93	25.55	25.65	25.65	-4.43%	9,595,120
Jan 30, 2026	26.80	27.69	26.51	26.84	26.84	0.15%	10,713,010
Jan 29, 2026	28.89	28.90	26.74	26.80	26.80	-6.94%	12,697,390
Jan 28, 2026	28.89	29.39	28.20	28.80	28.80	-0.76%	12,606,180
Jan 27, 2026	28.95	29.38	27.09	29.02	29.02	0.31%	20,370,090
Jan 26, 2026	28.93	28.93	28.66	28.93	28.93	10.00%	6,219,849
Jan 23, 2026	25.06	26.50	25.06	26.30	26.30	5.16%	8,591,328
Jan 22, 2026	24.70	25.56	24.27	25.01	25.01	1.13%	4,868,580
Jan 21, 2026	24.03	24.98	23.93	24.73	24.73	2.32%	5,701,200
Jan 20, 2026	23.99	24.65	23.69	24.17	24.17	0.71%	3,981,264
Jan 19, 2026	23.73	24.27	23.27	24.00	24.00	0.67%	4,881,340
Jan 16, 2026	24.30	24.87	23.64	23.84	23.84	-1.97%	7,107,760
Jan 15, 2026	24.31	24.46	23.65	24.32	24.32	0.87%	5,682,497
Jan 14, 2026	23.69	24.70	23.53	24.11	24.11	1.69%	7,890,696
Jan 13, 2026	23.04	24.87	23.01	23.71	23.71	2.77%	11,436,950
Jan 12, 2026	22.53	23.16	22.04	23.07	23.07	2.53%	9,313,325
Jan 9, 2026	20.78	22.64	20.78	22.50	22.50	8.28%	10,325,380
Jan 8, 2026	19.98	21.38	19.85	20.78	20.78	3.69%	6,081,970
Jan 7, 2026	19.98	20.25	19.92	20.04	20.04	0.75%	2,360,000
Jan 6, 2026	20.06	20.15	19.81	19.89	19.89	-0.80%	2,200,620
Jan 5, 2026	19.86	20.41	19.78	20.05	20.05	2.04%	3,006,244
Dec 31, 2025	19.52	19.76	19.28	19.65	19.65	0.98%	1,699,440
Dec 30, 2025	19.13	19.77	19.13	19.46	19.46	-2.21%	2,008,830
Dec 29, 2025	19.84	19.91	19.56	19.90	19.90	0.45%	1,954,875
Dec 26, 2025	19.91	20.06	19.72	19.81	19.81	-0.15%	2,301,320
Dec 25, 2025	19.54	19.95	19.53	19.84	19.84	1.54%	2,107,435
Dec 24, 2025	19.28	19.65	19.15	19.54	19.54	0.88%	1,930,319
Dec 23, 2025	19.47	19.50	19.07	19.37	19.37	0.36%	2,107,340
Dec 22, 2025	19.50	19.85	19.23	19.30	19.30	0.84%	2,878,700
Dec 19, 2025	18.89	19.19	18.84	19.14	19.14	1.11%	2,214,540
Dec 18, 2025	18.86	19.27	18.68	18.93	18.93	0.69%	2,753,200
Dec 17, 2025	18.50	19.00	18.31	18.80	18.80	1.51%	2,802,200
Dec 16, 2025	19.03	19.25	18.48	18.52	18.52	-4.59%	3,036,440
Dec 15, 2025	19.21	19.53	18.93	19.41	19.41	0.10%	1,794,400
Dec 12, 2025	19.33	20.09	19.20	19.39	19.39	0.41%	2,665,500
Dec 11, 2025	19.54	19.86	19.28	19.31	19.31	-1.03%	2,210,000
Dec 10, 2025	19.98	20.04	19.46	19.51	19.51	-2.30%	2,250,100
Dec 9, 2025	20.15	20.26	19.91	19.97	19.97	-0.89%	1,752,380
Dec 8, 2025	20.20	20.35	20.01	20.15	20.15	0.25%	2,821,900
Dec 5, 2025	19.63	20.16	19.47	20.10	20.10	2.81%	2,108,680
Dec 4, 2025	19.93	20.29	19.46	19.55	19.55	-2.40%	1,884,660