Skip to main content
Saurer Intelligent Technology Co. Ltd (SHA:600545)
China flag China · Delayed Price · Currency is CNY
3.870
-0.020 (-0.51%)
Mar 10, 2026, 11:30 AM CST

SHA:600545 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.884.093.763.893.89-6.27%306,757,779
Mar 6, 20264.004.153.834.154.1510.08%178,296,036
Mar 5, 20263.773.773.773.773.779.91%18,758,510
Mar 4, 20263.073.433.023.433.439.94%174,461,800
Mar 3, 20263.373.383.103.123.12-6.87%116,542,800
Mar 2, 20263.263.463.263.353.35-2.05%122,762,200
Feb 27, 20263.403.523.323.423.420.29%156,054,000
Feb 26, 20263.403.633.223.413.410.89%250,062,200
Feb 25, 20263.063.383.053.383.3810.10%181,648,200
Feb 24, 20262.883.152.843.073.074.07%156,192,400
Feb 13, 20263.233.242.952.952.95-10.06%140,303,700
Feb 12, 20262.893.282.793.283.2810.07%268,600,102
Feb 11, 20262.692.982.692.982.989.96%194,836,700
Feb 10, 20262.662.882.632.712.713.44%83,192,490
Feb 9, 20262.572.622.562.622.622.75%22,907,300
Feb 6, 20262.542.572.532.552.55-0.39%14,920,000
Feb 5, 20262.542.612.532.562.56-27,212,600
Feb 4, 20262.502.692.492.562.562.40%40,219,630
Feb 3, 20262.482.502.452.502.502.04%18,024,600
Feb 2, 20262.512.542.442.452.45-2.78%19,987,310
Jan 30, 20262.552.572.502.522.52-1.56%21,410,000
Jan 29, 20262.542.602.532.562.56-26,089,500
Jan 28, 20262.542.592.542.562.56-22,072,460
Jan 27, 20262.622.632.522.562.56-2.66%29,976,100
Jan 26, 20262.702.722.602.632.63-2.95%38,729,830
Jan 23, 20262.702.722.692.712.710.37%22,854,550
Jan 22, 20262.632.712.632.702.701.89%31,620,900
Jan 21, 20262.652.692.602.652.65-20,176,900
Jan 20, 20262.672.692.632.652.65-0.38%15,962,600
Jan 19, 20262.612.672.602.662.661.92%20,193,200
Jan 16, 20262.662.672.592.612.61-1.51%19,041,100
Jan 15, 20262.702.702.642.652.65-1.85%24,226,890
Jan 14, 20262.702.742.662.702.70-0.37%31,826,880
Jan 13, 20262.732.752.692.712.71-0.73%33,233,520
Jan 12, 20262.652.742.652.732.733.02%32,159,155
Jan 9, 20262.652.662.622.652.650.38%20,781,400
Jan 8, 20262.622.662.602.642.640.76%24,823,000
Jan 7, 20262.652.662.602.622.62-0.76%19,694,400
Jan 6, 20262.582.672.582.642.641.93%25,324,700
Jan 5, 20262.572.592.552.592.591.17%16,146,400
Dec 31, 20252.592.602.522.562.56-1.16%18,246,910
Dec 30, 20252.602.632.572.592.59-1.15%19,987,610
Dec 29, 20252.562.692.552.622.622.34%31,640,200
Dec 26, 20252.572.592.552.562.56-0.39%17,767,000
Dec 25, 20252.562.592.552.572.57-15,222,600
Dec 24, 20252.572.592.542.572.57-11,912,800
Dec 23, 20252.612.622.542.572.57-1.53%19,251,080
Dec 22, 20252.632.642.612.612.61-14,429,900
Dec 19, 20252.552.622.552.612.611.95%18,914,500
Dec 18, 20252.532.602.512.562.560.79%20,941,800
Dec 17, 20252.512.552.482.542.541.20%18,548,546
Dec 16, 20252.622.642.512.512.51-4.20%20,778,371
Dec 15, 20252.562.632.522.622.621.55%23,001,900
Dec 12, 20252.582.612.562.582.58-16,018,400
Dec 11, 20252.682.692.582.582.58-4.09%23,104,700
Dec 10, 20252.682.702.662.692.690.37%15,959,700
Dec 9, 20252.742.742.682.682.68-1.83%15,686,510
Dec 8, 20252.742.762.722.732.73-0.36%17,278,000
Dec 5, 20252.682.742.662.742.741.86%20,004,800
Dec 4, 20252.732.742.672.692.69-1.10%20,953,500
Dec 3, 20252.762.782.722.722.72-1.45%17,209,000
Dec 2, 20252.792.792.742.762.76-1.08%17,631,400
Dec 1, 20252.802.832.772.792.79-19,779,401
Nov 28, 20252.742.792.702.792.791.82%25,216,200
Nov 27, 20252.722.772.702.742.740.74%20,178,600
Nov 26, 20252.712.792.712.722.72-26,572,700
Nov 25, 20252.692.732.672.722.721.12%22,255,400
Nov 24, 20252.662.702.622.692.691.13%32,299,090
Nov 21, 20252.812.832.652.662.66-6.01%41,105,100
Nov 20, 20252.892.912.832.832.83-2.41%23,912,000
Nov 19, 20252.982.992.882.902.90-3.01%33,386,920
Nov 18, 20253.073.072.962.992.99-2.61%46,519,530
Nov 17, 20252.963.082.943.073.073.37%63,085,940
Nov 14, 20252.923.002.922.972.971.02%37,761,730
Nov 13, 20252.932.952.892.942.940.34%29,177,850
Nov 12, 20252.982.992.892.932.93-1.68%40,904,960
Nov 11, 20253.013.032.972.982.98-1.00%30,621,410
Nov 10, 20252.973.022.953.013.011.35%35,041,100
Nov 7, 20252.972.992.962.972.97-0.34%21,949,220
Nov 6, 20253.053.062.972.982.98-1.97%33,329,800
Nov 5, 20253.013.092.993.043.040.33%42,483,130
Nov 4, 20253.013.052.973.033.030.33%39,339,360
Nov 3, 20252.983.022.943.023.021.68%34,005,430
Oct 31, 20252.952.982.942.972.970.34%32,186,100
Oct 30, 20253.023.032.932.962.96-2.63%48,929,440
Oct 29, 20253.023.062.973.043.041.00%42,518,500
Oct 28, 20253.053.062.993.013.01-1.31%37,344,100
Oct 27, 20253.023.052.973.053.050.33%57,330,740
Oct 24, 20253.113.153.033.043.04-1.94%59,496,200
Oct 23, 20253.193.193.033.103.10-3.43%68,737,100
Oct 22, 20253.223.283.183.213.21-1.53%73,019,360
Oct 21, 20253.153.353.153.263.264.15%126,087,600
Oct 20, 20253.203.223.113.133.13-1.26%79,427,330
Oct 17, 20253.063.293.033.173.173.93%140,475,800
Oct 16, 20253.173.183.033.053.05-3.79%64,042,400
Oct 15, 20253.133.173.073.173.171.28%76,082,440
Oct 14, 20253.123.203.083.133.131.95%116,400,100
Oct 13, 20253.013.102.983.073.07-2.23%132,608,100
Oct 10, 20252.863.142.853.143.1410.18%136,701,700
Oct 9, 20252.832.862.772.852.850.35%46,212,600