SHA:600345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.55	53.90	51.55	51.74	51.74	-1.50%	12,896,220
Apr 28, 2026	52.16	54.00	50.57	52.53	52.53	0.69%	16,381,790
Apr 27, 2026	50.55	53.46	50.55	52.17	52.17	3.51%	14,454,170
Apr 24, 2026	51.30	51.78	49.13	50.40	50.40	-2.72%	12,860,010
Apr 23, 2026	53.98	54.97	51.30	51.81	51.81	-4.41%	20,124,480
Apr 22, 2026	51.94	55.27	51.94	54.20	54.20	4.33%	26,175,380
Apr 21, 2026	51.31	52.48	49.87	51.95	51.95	-2.22%	21,402,770
Apr 20, 2026	51.15	53.99	50.40	53.13	53.13	4.92%	32,734,370
Apr 17, 2026	51.30	51.39	49.70	50.64	50.64	-0.84%	21,615,910
Apr 16, 2026	48.98	51.89	48.40	51.07	51.07	2.84%	28,126,140
Apr 15, 2026	51.51	52.11	49.32	49.66	49.66	-4.96%	26,679,250
Apr 14, 2026	54.38	54.58	51.50	52.25	52.25	-5.00%	31,897,670
Apr 13, 2026	55.00	57.08	53.21	55.00	55.00	1.18%	44,764,220
Apr 10, 2026	53.28	54.36	52.52	54.36	54.36	10.00%	25,849,150
Apr 9, 2026	44.30	49.42	44.30	49.42	49.42	9.99%	24,037,880
Apr 8, 2026	44.50	45.08	43.80	44.93	44.93	3.38%	23,254,350
Apr 7, 2026	43.33	44.60	42.97	43.46	43.46	0.37%	15,210,350
Apr 3, 2026	43.73	44.85	42.87	43.30	43.30	1.00%	23,095,960
Apr 2, 2026	42.17	44.75	42.11	42.87	42.87	0.73%	21,957,700
Apr 1, 2026	44.48	44.60	42.10	42.56	42.56	-1.32%	16,355,860
Mar 31, 2026	42.90	44.40	42.50	43.13	43.13	-0.23%	23,288,810
Mar 30, 2026	38.68	43.23	38.59	43.23	43.23	10.00%	19,192,100
Mar 27, 2026	38.62	39.90	37.77	39.30	39.30	-1.26%	12,037,580
Mar 26, 2026	40.32	40.67	39.20	39.80	39.80	-0.48%	16,112,300
Mar 25, 2026	37.50	39.99	37.41	39.99	39.99	10.01%	21,888,810
Mar 24, 2026	35.80	36.64	34.51	36.35	36.35	4.21%	13,716,600
Mar 23, 2026	35.88	37.16	34.40	34.88	34.88	-5.47%	11,478,744
Mar 20, 2026	39.00	39.95	36.80	36.90	36.90	-2.38%	16,063,140
Mar 19, 2026	38.33	38.75	37.61	37.80	37.80	-3.55%	8,026,229
Mar 18, 2026	38.47	39.30	38.01	39.19	39.19	3.29%	10,383,535
Mar 17, 2026	41.06	41.30	37.78	37.94	37.94	-7.42%	14,871,790
Mar 16, 2026	41.97	42.69	40.50	40.98	40.98	-2.73%	11,158,760
Mar 13, 2026	43.50	44.38	42.03	42.13	42.13	-4.14%	14,202,100
Mar 12, 2026	44.50	46.88	43.37	43.95	43.95	-2.03%	20,555,270
Mar 11, 2026	45.10	48.10	44.68	44.86	44.86	2.51%	29,645,670
Mar 10, 2026	40.25	43.76	40.16	43.76	43.76	10.01%	20,390,860
Mar 9, 2026	39.01	39.87	37.75	39.78	39.78	-2.36%	15,612,840
Mar 6, 2026	43.95	43.95	40.48	40.74	40.74	-7.03%	20,251,020
Mar 5, 2026	44.00	46.82	43.31	43.82	43.82	2.24%	17,583,000
Mar 4, 2026	42.70	44.45	42.46	42.86	42.86	-1.65%	13,685,733
Mar 3, 2026	46.62	47.41	43.50	43.58	43.58	-7.32%	21,343,717
Mar 2, 2026	44.38	47.50	44.10	47.02	47.02	5.47%	30,634,560
Feb 27, 2026	41.14	45.33	41.14	44.58	44.58	2.46%	25,201,260
Feb 26, 2026	43.90	45.99	43.26	43.51	43.51	1.45%	26,224,226
Feb 25, 2026	44.10	45.57	42.68	42.89	42.89	-1.67%	27,937,490
Feb 24, 2026	41.32	43.62	41.26	43.62	43.62	10.01%	15,389,930
Feb 13, 2026	41.66	42.90	39.58	39.65	39.65	-7.27%	22,135,240
Feb 12, 2026	42.88	44.48	40.23	42.76	42.76	2.62%	28,696,840
Feb 11, 2026	42.50	45.08	41.60	41.67	41.67	-4.78%	32,837,240
Feb 10, 2026	40.29	44.49	40.08	43.76	43.76	7.89%	36,895,840
Feb 9, 2026	40.16	41.24	39.31	40.56	40.56	1.40%	36,969,560
Feb 6, 2026	36.12	40.00	36.06	40.00	40.00	10.01%	32,082,950
Feb 5, 2026	36.00	37.10	35.88	36.36	36.36	-2.02%	14,802,794
Feb 4, 2026	36.88	38.21	36.37	37.11	37.11	-1.25%	23,355,410
Feb 3, 2026	37.19	38.90	36.57	37.58	37.58	1.02%	30,825,330
Feb 2, 2026	37.80	38.88	36.20	37.20	37.20	3.53%	42,614,869
Jan 30, 2026	32.23	35.93	31.87	35.93	35.93	10.01%	23,692,820
Jan 29, 2026	32.88	33.80	32.18	32.66	32.66	-2.91%	20,617,470
Jan 28, 2026	33.50	35.27	33.32	33.64	33.64	4.93%	30,947,629
Jan 27, 2026	31.56	32.30	30.94	32.06	32.06	0.09%	10,423,964
Jan 26, 2026	34.25	34.25	31.68	32.03	32.03	-6.75%	18,167,200
Jan 23, 2026	32.80	34.43	32.72	34.35	34.35	5.56%	23,874,140
Jan 22, 2026	32.71	33.25	32.28	32.54	32.54	-0.40%	16,329,660
Jan 21, 2026	33.06	33.38	32.38	32.67	32.67	-1.74%	13,734,450
Jan 20, 2026	36.35	36.66	32.84	33.25	33.25	-8.80%	22,640,060
Jan 19, 2026	35.26	37.43	35.26	36.46	36.46	2.27%	16,209,160
Jan 16, 2026	35.05	36.88	34.55	35.65	35.65	0.65%	20,725,755
Jan 15, 2026	37.16	37.32	35.42	35.42	35.42	-9.99%	16,320,440
Jan 14, 2026	38.00	41.47	36.78	39.35	39.35	4.16%	35,300,400
Jan 13, 2026	40.77	40.98	37.78	37.78	37.78	-10.00%	26,453,020
Jan 12, 2026	41.68	43.88	39.60	41.98	41.98	5.03%	34,307,950
Jan 9, 2026	37.10	40.79	36.50	39.97	39.97	7.79%	40,545,970
Jan 8, 2026	34.41	38.19	33.68	37.08	37.08	5.01%	39,794,260
Jan 7, 2026	34.50	36.24	33.10	35.31	35.31	1.49%	30,739,550
Jan 6, 2026	34.65	35.30	33.01	34.79	34.79	-3.09%	33,262,530
Jan 5, 2026	36.00	36.99	33.85	35.90	35.90	3.58%	47,819,380
Dec 31, 2025	31.90	34.66	31.90	34.66	34.66	10.00%	34,946,943
Dec 30, 2025	33.17	33.49	31.34	31.51	31.51	-5.94%	26,085,020
Dec 29, 2025	35.64	35.65	32.90	33.50	33.50	-6.94%	36,323,590
Dec 26, 2025	34.00	36.00	32.15	36.00	36.00	9.99%	47,979,393
Dec 25, 2025	30.50	32.73	30.00	32.73	32.73	10.02%	25,301,227
Dec 24, 2025	28.70	30.15	28.46	29.75	29.75	2.98%	17,156,357
Dec 23, 2025	30.23	30.54	28.70	28.89	28.89	-5.62%	21,311,880
Dec 22, 2025	29.92	32.19	29.27	30.61	30.61	3.10%	33,977,100
Dec 19, 2025	29.68	31.00	29.40	29.69	29.69	-0.80%	21,710,460
Dec 18, 2025	29.00	31.09	28.86	29.93	29.93	0.98%	27,905,840
Dec 17, 2025	28.00	30.95	27.75	29.64	29.64	5.33%	21,541,140
Dec 16, 2025	29.01	29.10	27.78	28.14	28.14	-4.45%	10,541,530
Dec 15, 2025	28.77	29.86	28.10	29.45	29.45	0.96%	18,318,760
Dec 12, 2025	28.32	29.98	28.20	29.17	29.17	1.92%	17,620,140
Dec 11, 2025	29.60	29.60	28.41	28.62	28.62	-1.31%	13,592,083
Dec 10, 2025	27.74	29.60	27.26	29.00	29.00	4.02%	17,399,281
Dec 9, 2025	28.00	28.53	27.61	27.88	27.88	-1.83%	12,371,509
Dec 8, 2025	28.80	29.49	28.32	28.40	28.40	-1.42%	20,784,710
Dec 5, 2025	29.21	29.80	27.44	28.81	28.81	3.22%	22,700,930
Dec 4, 2025	26.70	28.13	26.68	27.91	27.91	3.56%	17,079,870
Dec 3, 2025	27.58	27.63	26.21	26.95	26.95	-1.25%	14,454,990
Dec 2, 2025	26.17	28.82	26.08	27.29	27.29	4.16%	19,773,460
Dec 1, 2025	25.56	26.60	25.56	26.20	26.20	1.43%	6,962,579
Nov 28, 2025	25.49	25.89	25.36	25.83	25.83	1.14%	4,910,419