Skip to main content
logo
Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China flag China · Delayed Price · Currency is CNY
15.51
-1.03 (-6.23%)
Nov 21, 2025, 3:04 PM CST

SHE:002545 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202517.3117.3115.2915.54--6.05%21,530,449
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
Oct 24, 202513.7714.3313.5814.3014.304.46%22,644,780
Oct 23, 202513.5813.7713.3613.6913.691.03%16,439,400
Oct 22, 202514.5014.5813.2513.5513.55-7.13%33,956,150
Oct 21, 202513.9614.7113.9114.5914.594.66%18,238,510
Oct 20, 202514.0014.2113.7813.9413.94-0.43%11,534,940
Oct 17, 202514.2514.4813.9514.0014.00-1.75%12,734,240
Oct 16, 202514.5214.5914.0814.2514.25-1.66%17,875,840
Oct 15, 202514.0914.7013.5814.4914.492.91%27,332,680
Oct 14, 202514.3014.7713.9514.0814.084.30%41,994,400
Oct 13, 202513.2713.9113.2513.5013.50-3.43%17,923,520
Oct 10, 202513.5314.1913.4813.9813.982.12%23,289,910
Oct 9, 202514.7014.7013.1213.6913.69-2.21%33,988,730
Sep 30, 202513.7114.1213.6314.0014.002.12%17,637,180
Sep 29, 202513.6213.7913.4213.7113.710.66%17,193,600
Sep 26, 202513.2213.8713.1513.6213.622.48%27,149,070
Sep 25, 202513.4513.6913.2713.2913.290.38%20,896,120
Sep 24, 202513.1013.3312.9113.2413.241.15%15,975,650
Sep 23, 202513.3213.5312.8513.0913.09-1.58%25,039,250
Sep 22, 202513.6213.7313.1813.3013.30-2.35%20,710,190
Sep 19, 202513.2513.8713.1413.6213.622.48%33,746,120
Sep 18, 202513.8313.8413.0013.2913.29-4.94%50,208,400
Sep 17, 202514.8114.8113.4413.9813.98-5.80%70,598,990
Sep 16, 202513.7714.8413.6414.8414.8410.01%69,192,690
Sep 15, 202513.8013.9813.2513.4913.49-3.16%39,812,590
Sep 12, 202512.7314.1612.5913.9313.937.48%56,110,860
Sep 11, 202512.2313.1512.2312.9612.966.23%48,774,800
Sep 10, 202512.1612.7711.9812.2012.20-0.81%62,727,360
Sep 9, 202511.1712.3011.0912.3012.3010.02%41,865,800
Sep 8, 202510.6211.2210.6211.1811.185.77%22,052,000
Sep 5, 202510.2110.5910.1210.5710.574.34%17,145,030