Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China · Delayed Price · Currency is CNY 17.42
-0.23 (-1.30%)
Nov 3, 2025, 2:45 PM CST
SHE:002545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.72 | 18.97 | 17.54 | 17.65 | 17.65 | -0.34% | 35,006,455 |
| Oct 30, 2025 | 17.64 | 18.20 | 17.45 | 17.71 | 17.71 | 2.61% | 38,703,620 |
| Oct 29, 2025 | 16.87 | 17.70 | 16.64 | 17.26 | 17.26 | 2.31% | 40,330,432 |
| Oct 28, 2025 | 16.63 | 17.16 | 16.33 | 16.87 | 16.87 | 7.25% | 59,917,487 |
| Oct 27, 2025 | 14.66 | 15.73 | 14.55 | 15.73 | 15.73 | 10.00% | 35,297,243 |
| Oct 24, 2025 | 13.77 | 14.33 | 13.58 | 14.30 | 14.30 | 4.46% | 22,644,786 |
| Oct 23, 2025 | 13.58 | 13.77 | 13.36 | 13.69 | 13.69 | 1.03% | 16,439,403 |
| Oct 22, 2025 | 14.50 | 14.58 | 13.25 | 13.55 | 13.55 | -7.13% | 34,136,458 |
| Oct 21, 2025 | 13.96 | 14.71 | 13.91 | 14.59 | 14.59 | 4.66% | 18,238,510 |
| Oct 20, 2025 | 14.00 | 14.21 | 13.78 | 13.94 | 13.94 | -0.43% | 11,611,048 |
| Oct 17, 2025 | 14.25 | 14.48 | 13.95 | 14.00 | 14.00 | -1.75% | 12,843,242 |
| Oct 16, 2025 | 14.52 | 14.59 | 14.08 | 14.25 | 14.25 | -1.66% | 17,875,840 |
| Oct 15, 2025 | 14.09 | 14.70 | 13.58 | 14.49 | 14.49 | 2.91% | 27,332,689 |
| Oct 14, 2025 | 14.30 | 14.77 | 13.95 | 14.08 | 14.08 | 4.30% | 41,994,404 |
| Oct 13, 2025 | 13.27 | 13.91 | 13.25 | 13.50 | 13.50 | -3.43% | 18,162,024 |
| Oct 10, 2025 | 13.53 | 14.19 | 13.48 | 13.98 | 13.98 | 2.12% | 23,368,010 |
| Oct 9, 2025 | 14.70 | 14.70 | 13.12 | 13.69 | 13.69 | -2.21% | 33,988,733 |
| Sep 30, 2025 | 13.71 | 14.12 | 13.63 | 14.00 | 14.00 | 2.12% | 17,813,181 |
| Sep 29, 2025 | 13.62 | 13.79 | 13.42 | 13.71 | 13.71 | 0.66% | 17,193,606 |
| 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 |