SHA:603045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.86	72.30	66.23	72.30	72.30	6.79%	18,003,952
May 26, 2026	65.87	71.08	65.20	67.70	67.70	0.83%	16,557,092
May 25, 2026	65.81	67.40	62.20	67.14	67.14	2.83%	11,090,453
May 22, 2026	64.00	65.62	63.37	65.29	65.29	2.29%	8,039,224
May 21, 2026	66.86	67.85	62.69	63.83	63.83	-4.53%	10,775,415
May 20, 2026	68.50	69.87	64.00	66.86	66.86	-4.54%	14,072,911
May 19, 2026	69.52	72.65	68.34	70.04	70.04	-1.28%	12,119,710
May 18, 2026	67.10	71.60	64.00	70.95	70.95	1.46%	14,163,380
May 15, 2026	69.00	72.65	67.79	69.93	69.93	0.76%	16,175,680
May 14, 2026	74.15	75.14	69.40	69.40	69.40	-10.00%	22,490,040
May 13, 2026	72.17	78.45	72.17	77.11	77.11	4.75%	26,410,890
May 12, 2026	75.19	75.19	69.80	73.61	73.61	7.70%	33,030,780
May 11, 2026	68.35	68.35	68.35	68.35	68.35	9.99%	543,900
May 8, 2026	62.14	62.14	62.14	62.14	62.14	10.00%	1,667,520
May 7, 2026	56.49	56.49	56.49	56.49	56.49	10.01%	1,576,260
May 6, 2026	51.35	51.35	50.52	51.35	51.35	10.00%	9,438,521
Apr 30, 2026	46.68	46.68	46.68	46.68	46.68	9.99%	2,430,700
Apr 29, 2026	40.70	42.70	40.03	42.44	42.44	5.86%	7,918,936
Apr 28, 2026	40.00	40.72	39.11	40.09	40.09	-0.67%	7,156,706
Apr 27, 2026	38.00	40.66	37.80	40.36	40.36	6.77%	10,584,930
Apr 24, 2026	36.50	38.50	35.98	37.80	37.80	4.10%	9,552,798
Apr 23, 2026	37.37	38.56	35.40	36.31	36.31	-2.78%	6,897,408
Apr 22, 2026	37.06	37.51	36.51	37.35	37.35	-0.05%	4,621,960
Apr 21, 2026	36.68	37.76	35.70	37.37	37.37	2.24%	6,795,540
Apr 20, 2026	36.38	37.77	36.20	36.55	36.55	0.91%	7,735,635
Apr 17, 2026	33.70	36.96	33.49	36.22	36.22	7.41%	8,952,040
Apr 16, 2026	33.24	34.10	32.68	33.72	33.72	1.75%	4,966,880
Apr 15, 2026	32.40	33.83	32.36	33.14	33.14	2.32%	7,109,527
Apr 14, 2026	32.91	33.44	31.81	32.39	32.39	-0.64%	7,968,221
Apr 13, 2026	34.26	34.90	32.19	32.60	32.60	-4.76%	12,112,440
Apr 10, 2026	31.95	34.80	31.87	34.23	34.23	8.19%	9,193,468
Apr 9, 2026	31.26	32.43	30.74	31.64	31.64	0.93%	7,782,400
Apr 8, 2026	29.10	31.35	28.91	31.35	31.35	10.00%	4,760,440
Apr 7, 2026	28.20	29.28	28.16	28.50	28.50	1.14%	4,026,280
Apr 3, 2026	28.62	28.88	28.01	28.18	28.18	-1.37%	3,564,473
Apr 2, 2026	29.31	29.79	28.41	28.57	28.57	-3.25%	4,869,507
Apr 1, 2026	28.69	29.65	28.28	29.53	29.53	4.72%	5,969,700
Mar 31, 2026	28.95	29.46	28.00	28.20	28.20	-2.79%	2,879,773
Mar 30, 2026	28.90	29.40	28.53	29.01	29.01	0.17%	2,667,800
Mar 27, 2026	28.52	29.29	28.28	28.96	28.96	1.01%	3,737,460
Mar 26, 2026	29.42	29.73	28.55	28.67	28.67	-3.73%	3,166,900
Mar 25, 2026	30.35	30.35	29.51	29.78	29.78	-	4,326,900
Mar 24, 2026	29.23	29.78	28.24	29.78	29.78	3.73%	4,038,500
Mar 23, 2026	29.29	30.39	28.43	28.71	28.71	-4.14%	6,288,720
Mar 20, 2026	31.21	31.57	29.90	29.95	29.95	-3.54%	4,318,280
Mar 19, 2026	30.75	32.55	30.70	31.05	31.05	-2.02%	5,932,880
Mar 18, 2026	30.48	32.09	30.25	31.69	31.69	4.48%	4,797,510
Mar 17, 2026	32.06	32.40	30.30	30.33	30.33	-4.92%	4,718,570
Mar 16, 2026	31.28	32.33	30.33	31.90	31.90	1.98%	8,054,199
Mar 13, 2026	32.40	32.69	30.86	31.28	31.28	-4.34%	7,411,540