Skip to main content
logo
Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China flag China · Delayed Price · Currency is CNY
22.35
+0.48 (2.19%)
Apr 1, 2026, 3:04 PM CST

SHE:002545 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202621.7723.0521.7722.64-3.52%8,941,750
Mar 31, 202622.7722.8821.6321.8721.87-4.20%17,913,570
Mar 30, 202622.4023.1922.1122.8322.830.97%13,648,310
Mar 27, 202621.7722.9821.6822.6122.612.49%13,358,000
Mar 26, 202622.8122.9221.9022.0622.06-3.29%13,483,000
Mar 25, 202622.3023.5922.3022.8122.812.98%19,801,330
Mar 24, 202621.8522.2721.4522.1522.152.93%15,809,450
Mar 23, 202621.4822.2020.6921.5221.52-1.10%25,399,580
Mar 20, 202621.6122.4621.5921.7621.760.51%26,750,020
Mar 19, 202623.4523.6421.4321.6521.65-9.07%39,705,033
Mar 18, 202623.7323.9223.1823.8123.810.34%17,197,330
Mar 17, 202624.1024.9123.5523.7323.73-3.73%22,378,390
Mar 16, 202626.9927.3924.6524.6524.65-10.00%27,371,060
Mar 13, 202626.0328.5426.0327.3927.395.35%29,795,190
Mar 12, 202626.6027.1525.9526.0026.00-1.25%19,474,400
Mar 11, 202626.3026.8525.7326.3326.33-0.04%19,342,500
Mar 10, 202626.8027.4026.0926.3426.34-4.11%24,603,520
Mar 9, 202629.2029.7026.8127.4727.47-5.18%27,432,988
Mar 6, 202628.2129.7527.5128.9728.972.04%26,265,430
Mar 5, 202628.6629.0027.9028.3928.39-0.66%21,362,980
Mar 4, 202629.4030.4428.0628.5828.58-3.12%28,374,160
Mar 3, 202630.2630.9029.0029.5029.50-1.54%34,043,860
Mar 2, 202627.7729.9626.7029.9629.969.99%32,475,670
Feb 27, 202626.3527.9026.3027.2427.243.18%18,696,830
Feb 26, 202627.0227.1926.1026.4026.40-1.86%19,193,720
Feb 25, 202626.4127.9326.4126.9026.902.16%21,711,380
Feb 24, 202626.4826.7026.1626.3326.332.49%13,743,100
Feb 13, 202625.9126.2425.4625.6925.69-2.69%13,608,790
Feb 12, 202626.3627.0625.9626.4026.400.15%15,311,350
Feb 11, 202626.2727.2026.0726.3626.361.27%15,008,772
Feb 10, 202626.0326.4025.8126.0326.03-0.72%10,350,992
Feb 9, 202627.2527.3025.9926.2226.22-1.87%17,519,480
Feb 6, 202625.1027.1524.7726.7226.724.54%22,601,330
Feb 5, 202626.5326.6425.2225.5625.56-4.09%17,325,260
Feb 4, 202626.7626.8426.2126.6526.65-0.11%11,872,100
Feb 3, 202625.1926.7824.8026.6826.686.51%27,688,340
Feb 2, 202626.9027.6025.0525.0525.05-9.99%38,768,074
Jan 30, 202627.3928.6927.2627.8327.83-0.04%21,706,080
Jan 29, 202627.8028.8826.8227.8427.840.32%24,678,860
Jan 28, 202627.8028.1326.9327.7527.75-0.43%29,023,900
Jan 27, 202628.9228.9226.7427.8727.87-5.56%37,509,051
Jan 26, 202629.0629.6028.0029.5129.511.76%37,639,860
Jan 23, 202627.1729.9226.6729.0029.006.62%39,309,180
Jan 22, 202626.0028.2925.7127.2027.204.29%38,507,170
Jan 21, 202624.2026.2523.8626.0826.089.30%42,195,640
Jan 20, 202624.3624.4122.8823.8623.86-2.01%25,223,420
Jan 19, 202622.3524.9622.3324.3524.357.03%30,160,930
Jan 16, 202624.0024.4822.5522.7522.75-0.52%30,317,774
Jan 15, 202621.1822.8720.8422.8722.8710.00%23,260,285
Jan 14, 202620.5020.9020.1920.7920.791.12%18,324,140