Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China · Delayed Price · Currency is CNY 13.64
+0.35 (2.63%)
Sep 26, 2025, 2:45 PM CST
SHE:002545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.22 | 13.87 | 13.15 | 13.62 | 13.62 | 2.48% | 27,149,070 |
| Sep 25, 2025 | 13.45 | 13.69 | 13.27 | 13.29 | 13.29 | 0.38% | 20,896,128 |
| Sep 24, 2025 | 13.10 | 13.33 | 12.91 | 13.24 | 13.24 | 1.15% | 15,975,650 |
| Sep 23, 2025 | 13.32 | 13.53 | 12.85 | 13.09 | 13.09 | -1.58% | 25,039,250 |
| Sep 22, 2025 | 13.62 | 13.73 | 13.18 | 13.30 | 13.30 | -2.35% | 20,710,190 |
| Sep 19, 2025 | 13.25 | 13.87 | 13.14 | 13.62 | 13.62 | 2.48% | 33,746,125 |
| Sep 18, 2025 | 13.83 | 13.84 | 13.00 | 13.29 | 13.29 | -4.94% | 50,208,405 |
| Sep 17, 2025 | 14.81 | 14.81 | 13.44 | 13.98 | 13.98 | -5.80% | 70,598,992 |
| Sep 16, 2025 | 13.77 | 14.84 | 13.64 | 14.84 | 14.84 | 10.01% | 69,192,692 |
| Sep 15, 2025 | 13.80 | 13.98 | 13.25 | 13.49 | 13.49 | -3.16% | 39,812,591 |
| Sep 12, 2025 | 12.73 | 14.16 | 12.59 | 13.93 | 13.93 | 7.48% | 56,110,863 |
| Sep 11, 2025 | 12.23 | 13.15 | 12.23 | 12.96 | 12.96 | 6.23% | 48,774,808 |
| Sep 10, 2025 | 12.16 | 12.77 | 11.98 | 12.20 | 12.20 | -0.81% | 62,727,360 |
| Sep 9, 2025 | 11.17 | 12.30 | 11.09 | 12.30 | 12.30 | 10.02% | 41,865,804 |
| Sep 8, 2025 | 10.62 | 11.22 | 10.62 | 11.18 | 11.18 | 5.77% | 22,052,000 |
| Sep 5, 2025 | 10.21 | 10.59 | 10.12 | 10.57 | 10.57 | 4.34% | 17,145,039 |
| Sep 4, 2025 | 10.33 | 10.35 | 9.97 | 10.13 | 10.13 | -2.13% | 13,390,933 |
| Sep 3, 2025 | 10.37 | 10.41 | 10.11 | 10.35 | 10.35 | 0.98% | 13,011,786 |
| Sep 2, 2025 | 10.45 | 10.52 | 10.16 | 10.25 | 10.25 | -2.57% | 16,257,171 |
| Sep 1, 2025 | 10.12 | 10.67 | 10.12 | 10.52 | 10.52 | 3.54% | 28,157,877 |
| Aug 29, 2025 | 9.97 | 10.37 | 9.97 | 10.16 | 10.16 | 3.25% | 26,974,681 |
| Aug 28, 2025 | 9.86 | 10.05 | 9.57 | 9.84 | 9.84 | -0.51% | 15,373,600 |
| Aug 27, 2025 | 10.33 | 10.36 | 9.87 | 9.89 | 9.89 | -4.90% | 21,368,993 |
| Aug 26, 2025 | 9.83 | 10.46 | 9.83 | 10.40 | 10.40 | 5.37% | 29,388,147 |
| Aug 25, 2025 | 9.97 | 10.03 | 9.81 | 9.87 | 9.87 | -0.60% | 17,420,200 |
| Aug 22, 2025 | 9.92 | 9.97 | 9.82 | 9.93 | 9.93 | 0.30% | 10,747,709 |
| Aug 21, 2025 | 9.78 | 10.04 | 9.77 | 9.90 | 9.90 | 1.12% | 14,282,900 |
| Aug 20, 2025 | 9.61 | 9.79 | 9.57 | 9.79 | 9.79 | 1.87% | 14,370,730 |
| Aug 19, 2025 | 9.73 | 9.79 | 9.60 | 9.61 | 9.61 | -1.33% | 13,320,400 |
| Aug 18, 2025 | 9.94 | 9.95 | 9.72 | 9.74 | 9.74 | -2.01% | 13,908,506 |
| Aug 15, 2025 | 9.79 | 9.96 | 9.76 | 9.94 | 9.94 | 1.53% | 9,502,808 |
| Aug 14, 2025 | 9.92 | 10.04 | 9.78 | 9.79 | 9.79 | -1.41% | 9,464,809 |
| Aug 13, 2025 | 10.10 | 10.15 | 9.88 | 9.93 | 9.93 | -1.68% | 10,354,728 |
| Aug 12, 2025 | 9.93 | 10.12 | 9.89 | 10.10 | 10.10 | 1.61% | 9,719,046 |
| Aug 11, 2025 | 9.93 | 9.99 | 9.81 | 9.94 | 9.94 | 0.20% | 11,488,087 |
| Aug 8, 2025 | 9.74 | 9.99 | 9.68 | 9.92 | 9.92 | 1.85% | 11,498,631 |
| Aug 7, 2025 | 9.86 | 9.90 | 9.63 | 9.74 | 9.74 | -1.32% | 10,336,543 |
| Aug 6, 2025 | 9.85 | 9.94 | 9.79 | 9.87 | 9.87 | 0.10% | 13,882,900 |
| Aug 5, 2025 | 9.72 | 9.99 | 9.69 | 9.86 | 9.86 | 1.75% | 11,647,300 |
| Aug 4, 2025 | 9.65 | 9.77 | 9.61 | 9.69 | 9.69 | 0.10% | 8,576,536 |
| Aug 1, 2025 | 9.70 | 9.79 | 9.65 | 9.68 | 9.68 | -1.22% | 11,607,400 |
| Jul 31, 2025 | 9.78 | 9.87 | 9.59 | 9.80 | 9.80 | -0.10% | 17,421,755 |
| Jul 30, 2025 | 9.79 | 10.02 | 9.76 | 9.81 | 9.81 | -0.10% | 13,039,200 |
| Jul 29, 2025 | 9.92 | 9.92 | 9.65 | 9.82 | 9.82 | -1.01% | 12,254,178 |
| Jul 28, 2025 | 9.91 | 10.04 | 9.70 | 9.92 | 9.92 | 0.10% | 16,039,845 |
| Jul 25, 2025 | 10.02 | 10.14 | 9.89 | 9.91 | 9.91 | -1.29% | 12,494,800 |
| Jul 24, 2025 | 10.02 | 10.06 | 9.85 | 10.04 | 10.04 | 0.20% | 15,446,100 |
| Jul 23, 2025 | 10.17 | 10.30 | 9.96 | 10.02 | 10.02 | -1.18% | 18,384,845 |
| Jul 22, 2025 | 10.23 | 10.25 | 9.96 | 10.14 | 10.14 | -0.78% | 21,280,708 |
| Jul 21, 2025 | 9.80 | 10.27 | 9.74 | 10.22 | 10.22 | 5.69% | 28,753,238 |