Skip to main content
logo
Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China flag China · Delayed Price · Currency is CNY
21.04
+0.32 (1.54%)
Jan 7, 2026, 11:24 AM CST

SHE:002545 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202619.7221.7319.3020.7220.724.81%24,863,090
Jan 5, 202618.6819.9218.5719.7719.777.15%18,210,630
Dec 31, 202518.5518.7517.9118.4518.45-0.54%15,080,970
Dec 30, 202517.9218.7717.8018.5518.552.49%13,776,200
Dec 29, 202518.1418.4017.5018.1018.100.72%17,257,840
Dec 26, 202517.7918.1017.4717.9717.971.47%11,911,230
Dec 25, 202517.8218.0017.5617.7117.71-1.01%9,265,128
Dec 24, 202517.5417.9217.3617.8917.892.00%13,697,430
Dec 23, 202517.0917.8916.9017.5417.543.18%17,310,328
Dec 22, 202517.3317.6316.8917.0017.00-0.99%16,531,065
Dec 19, 202517.4017.4116.8017.1717.17-1.27%20,210,010
Dec 18, 202518.7618.7817.3117.3917.39-5.64%26,895,660
Dec 17, 202517.0818.4317.0418.4318.4310.03%18,693,590
Dec 16, 202516.8516.9316.2716.7516.75-0.59%9,086,078
Dec 15, 202516.7317.1716.5316.8516.85-0.94%9,796,107
Dec 12, 202517.3717.4416.9317.0117.01-1.16%14,635,520
Dec 11, 202517.7617.8617.1517.2117.21-2.33%10,964,610
Dec 10, 202517.5617.8717.3717.6217.620.57%7,452,400
Dec 9, 202518.1218.1217.4317.5217.52-3.63%10,507,400
Dec 8, 202518.3818.4718.1018.1818.18-0.98%10,611,590
Dec 5, 202517.9518.8617.9318.3618.361.60%16,288,450
Dec 4, 202517.7718.6417.7018.0718.070.33%18,419,390
Dec 3, 202517.3918.1017.1318.0118.014.59%15,226,530
Dec 2, 202517.5417.7117.0617.2217.22-2.77%12,050,720
Dec 1, 202517.7918.5717.6017.7117.710.62%18,495,120
Nov 28, 202517.2317.7316.9117.6017.602.21%13,193,170
Nov 27, 202516.9017.4716.7217.2217.221.59%13,622,220
Nov 26, 202517.0417.6616.8716.9516.951.50%16,474,810
Nov 25, 202516.4116.9716.3016.7016.701.71%14,617,500
Nov 24, 202515.6516.8715.5916.4216.425.87%24,282,780
Nov 21, 202516.3116.4315.2915.5115.51-6.23%23,181,020
Nov 20, 202516.9817.3816.5016.5416.54-2.25%15,188,730
Nov 19, 202516.3517.1416.3216.9216.923.42%14,335,200
Nov 18, 202516.6016.7816.2116.3616.36-2.09%11,044,050
Nov 17, 202516.8017.0716.4716.7116.71-0.30%11,185,910
Nov 14, 202517.3117.3316.7516.7616.76-2.27%13,021,500
Nov 13, 202516.6517.8016.5517.1517.153.63%24,079,630
Nov 12, 202516.6516.8416.2516.5516.55-0.60%10,366,300
Nov 11, 202516.5816.9016.3616.6516.650.36%15,896,920
Nov 10, 202517.1917.4616.4616.5916.59-2.70%17,289,900
Nov 7, 202516.9317.4716.9017.0517.05-0.81%15,243,600
Nov 6, 202516.8817.4016.7117.1917.191.72%17,220,910
Nov 5, 202516.8617.0316.3616.9016.90-0.41%18,868,500
Nov 4, 202517.3417.6016.7216.9716.97-2.75%18,893,670
Nov 3, 202517.5017.9016.9117.4517.45-1.13%30,569,090
Oct 31, 202517.7218.9717.5417.6517.65-0.34%35,006,450
Oct 30, 202517.6418.2017.4517.7117.712.61%38,246,920
Oct 29, 202516.8717.7016.6417.2617.262.31%40,330,430
Oct 28, 202516.6317.1616.3316.8716.877.25%59,917,480
Oct 27, 202514.6615.7314.5515.7315.7310.00%35,297,240