Saurer Intelligent Technology Co. Ltd (SHA:600545)
China
· Delayed Price · Currency is CNY 5.43
+0.49 (9.92%)
Apr 29, 2026, 2:55 PM CST
SHA:600545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.98 | 5.43 | 4.91 | 5.43 | - | 9.92% | 139,000,251 |
| Apr 28, 2026 | 4.81 | 5.17 | 4.81 | 4.94 | 4.94 | -0.20% | 157,329,619 |
| Apr 27, 2026 | 4.53 | 4.99 | 4.50 | 4.95 | 4.95 | 4.43% | 216,162,100 |
| Apr 24, 2026 | 4.28 | 4.74 | 4.25 | 4.74 | 4.74 | 9.98% | 182,556,900 |
| Apr 23, 2026 | 4.30 | 4.35 | 4.17 | 4.31 | 4.31 | -0.46% | 83,948,300 |
| Apr 22, 2026 | 4.08 | 4.42 | 4.08 | 4.33 | 4.33 | 1.64% | 122,955,900 |
| Apr 21, 2026 | 4.35 | 4.37 | 4.19 | 4.26 | 4.26 | -2.74% | 90,697,640 |
| Apr 20, 2026 | 4.30 | 4.50 | 4.25 | 4.38 | 4.38 | 0.92% | 118,950,100 |
| Apr 17, 2026 | 4.18 | 4.57 | 4.16 | 4.34 | 4.34 | 3.83% | 153,948,300 |
| Apr 16, 2026 | 4.15 | 4.30 | 4.09 | 4.18 | 4.18 | 0.24% | 98,436,280 |
| Apr 15, 2026 | 4.27 | 4.30 | 4.12 | 4.17 | 4.17 | -2.80% | 115,375,400 |
| Apr 14, 2026 | 4.21 | 4.43 | 4.15 | 4.29 | 4.29 | 0.23% | 168,286,400 |
| Apr 13, 2026 | 3.98 | 4.30 | 3.90 | 4.28 | 4.28 | 4.14% | 210,891,100 |
| Apr 10, 2026 | 3.99 | 4.35 | 3.98 | 4.11 | 4.11 | 4.05% | 256,692,931 |
| Apr 9, 2026 | 3.92 | 4.00 | 3.85 | 3.95 | 3.95 | -0.50% | 111,638,800 |
| Apr 8, 2026 | 3.79 | 4.05 | 3.75 | 3.97 | 3.97 | 7.88% | 172,832,518 |
| Apr 7, 2026 | 3.65 | 3.83 | 3.61 | 3.68 | 3.68 | 0.82% | 77,700,200 |
| Apr 3, 2026 | 3.82 | 3.87 | 3.54 | 3.65 | 3.65 | -3.69% | 97,963,744 |
| Apr 2, 2026 | 4.06 | 4.06 | 3.77 | 3.79 | 3.79 | -5.25% | 151,359,500 |
| Apr 1, 2026 | 3.79 | 4.00 | 3.70 | 4.00 | 4.00 | 9.89% | 80,722,070 |
| Mar 31, 2026 | 3.70 | 3.88 | 3.60 | 3.64 | 3.64 | -2.15% | 104,928,100 |
| Mar 30, 2026 | 3.65 | 3.75 | 3.42 | 3.72 | 3.72 | 0.27% | 99,756,100 |
| Mar 27, 2026 | 3.69 | 3.75 | 3.60 | 3.71 | 3.71 | -0.27% | 77,603,930 |
| Mar 26, 2026 | 3.90 | 3.93 | 3.70 | 3.72 | 3.72 | -5.34% | 114,651,500 |
| Mar 25, 2026 | 3.79 | 4.03 | 3.79 | 3.93 | 3.93 | 4.24% | 164,552,665 |
| Mar 24, 2026 | 3.71 | 3.89 | 3.64 | 3.77 | 3.77 | 6.50% | 191,639,100 |
| Mar 23, 2026 | 3.57 | 3.88 | 3.50 | 3.54 | 3.54 | -6.60% | 153,136,900 |
| Mar 20, 2026 | 4.25 | 4.41 | 3.76 | 3.79 | 3.79 | -9.11% | 210,896,200 |
| Mar 19, 2026 | 4.31 | 4.40 | 4.14 | 4.17 | 4.17 | -6.29% | 158,878,600 |
| Mar 18, 2026 | 4.61 | 4.69 | 4.32 | 4.45 | 4.45 | -3.89% | 272,002,500 |
| Mar 17, 2026 | 4.43 | 4.63 | 4.35 | 4.63 | 4.63 | 9.98% | 139,964,700 |
| Mar 16, 2026 | 3.79 | 4.21 | 3.62 | 4.21 | 4.21 | 9.92% | 175,595,800 |
| Mar 13, 2026 | 3.94 | 4.05 | 3.77 | 3.83 | 3.83 | -5.20% | 145,664,200 |
| Mar 12, 2026 | 4.14 | 4.16 | 3.89 | 4.04 | 4.04 | -2.88% | 200,348,700 |
| Mar 11, 2026 | 3.82 | 4.36 | 3.79 | 4.16 | 4.16 | 5.05% | 305,508,900 |
| Mar 10, 2026 | 3.89 | 4.07 | 3.83 | 3.96 | 3.96 | 1.80% | 237,760,100 |
| Mar 9, 2026 | 3.88 | 4.09 | 3.76 | 3.89 | 3.89 | -6.27% | 306,757,779 |
| Mar 6, 2026 | 4.00 | 4.15 | 3.83 | 4.15 | 4.15 | 10.08% | 178,296,036 |
| Mar 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 9.91% | 18,758,510 |
| Mar 4, 2026 | 3.07 | 3.43 | 3.02 | 3.43 | 3.43 | 9.94% | 174,461,800 |
| Mar 3, 2026 | 3.37 | 3.38 | 3.10 | 3.12 | 3.12 | -6.87% | 116,542,800 |
| Mar 2, 2026 | 3.26 | 3.46 | 3.26 | 3.35 | 3.35 | -2.05% | 122,762,200 |
| Feb 27, 2026 | 3.40 | 3.52 | 3.32 | 3.42 | 3.42 | 0.29% | 156,054,000 |
| Feb 26, 2026 | 3.40 | 3.63 | 3.22 | 3.41 | 3.41 | 0.89% | 250,062,200 |
| Feb 25, 2026 | 3.06 | 3.38 | 3.05 | 3.38 | 3.38 | 10.10% | 181,648,200 |
| Feb 24, 2026 | 2.88 | 3.15 | 2.84 | 3.07 | 3.07 | 4.07% | 156,192,400 |
| Feb 13, 2026 | 3.23 | 3.24 | 2.95 | 2.95 | 2.95 | -10.06% | 140,303,700 |
| Feb 12, 2026 | 2.89 | 3.28 | 2.79 | 3.28 | 3.28 | 10.07% | 268,600,102 |
| Feb 11, 2026 | 2.69 | 2.98 | 2.69 | 2.98 | 2.98 | 9.96% | 194,836,700 |
| Feb 10, 2026 | 2.66 | 2.88 | 2.63 | 2.71 | 2.71 | 3.44% | 83,192,490 |
| Feb 9, 2026 | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | 2.75% | 22,907,300 |
| Feb 6, 2026 | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | -0.39% | 14,920,000 |
| Feb 5, 2026 | 2.54 | 2.61 | 2.53 | 2.56 | 2.56 | - | 27,212,600 |
| Feb 4, 2026 | 2.50 | 2.69 | 2.49 | 2.56 | 2.56 | 2.40% | 40,219,630 |
| Feb 3, 2026 | 2.48 | 2.50 | 2.45 | 2.50 | 2.50 | 2.04% | 18,024,600 |
| Feb 2, 2026 | 2.51 | 2.54 | 2.44 | 2.45 | 2.45 | -2.78% | 19,987,310 |
| Jan 30, 2026 | 2.55 | 2.57 | 2.50 | 2.52 | 2.52 | -1.56% | 21,410,000 |
| Jan 29, 2026 | 2.54 | 2.60 | 2.53 | 2.56 | 2.56 | - | 26,089,500 |
| Jan 28, 2026 | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | - | 22,072,460 |
| Jan 27, 2026 | 2.62 | 2.63 | 2.52 | 2.56 | 2.56 | -2.66% | 29,976,100 |
| Jan 26, 2026 | 2.70 | 2.72 | 2.60 | 2.63 | 2.63 | -2.95% | 38,729,830 |
| Jan 23, 2026 | 2.70 | 2.72 | 2.69 | 2.71 | 2.71 | 0.37% | 22,854,550 |
| Jan 22, 2026 | 2.63 | 2.71 | 2.63 | 2.70 | 2.70 | 1.89% | 31,620,900 |
| Jan 21, 2026 | 2.65 | 2.69 | 2.60 | 2.65 | 2.65 | - | 20,176,900 |
| Jan 20, 2026 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | -0.38% | 15,962,600 |
| Jan 19, 2026 | 2.61 | 2.67 | 2.60 | 2.66 | 2.66 | 1.92% | 20,193,200 |
| Jan 16, 2026 | 2.66 | 2.67 | 2.59 | 2.61 | 2.61 | -1.51% | 19,041,100 |
| Jan 15, 2026 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | -1.85% | 24,226,890 |
| Jan 14, 2026 | 2.70 | 2.74 | 2.66 | 2.70 | 2.70 | -0.37% | 31,826,880 |
| Jan 13, 2026 | 2.73 | 2.75 | 2.69 | 2.71 | 2.71 | -0.73% | 33,233,520 |
| Jan 12, 2026 | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | 3.02% | 32,159,155 |
| Jan 9, 2026 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | 0.38% | 20,781,400 |
| Jan 8, 2026 | 2.62 | 2.66 | 2.60 | 2.64 | 2.64 | 0.76% | 24,823,000 |
| Jan 7, 2026 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | -0.76% | 19,694,400 |
| Jan 6, 2026 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | 1.93% | 25,324,700 |
| Jan 5, 2026 | 2.57 | 2.59 | 2.55 | 2.59 | 2.59 | 1.17% | 16,146,400 |
| Dec 31, 2025 | 2.59 | 2.60 | 2.52 | 2.56 | 2.56 | -1.16% | 18,246,910 |
| Dec 30, 2025 | 2.60 | 2.63 | 2.57 | 2.59 | 2.59 | -1.15% | 19,987,610 |
| Dec 29, 2025 | 2.56 | 2.69 | 2.55 | 2.62 | 2.62 | 2.34% | 31,640,200 |
| Dec 26, 2025 | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.39% | 17,767,000 |
| Dec 25, 2025 | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | - | 15,222,600 |
| Dec 24, 2025 | 2.57 | 2.59 | 2.54 | 2.57 | 2.57 | - | 11,912,800 |
| Dec 23, 2025 | 2.61 | 2.62 | 2.54 | 2.57 | 2.57 | -1.53% | 19,251,080 |
| Dec 22, 2025 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | - | 14,429,900 |
| Dec 19, 2025 | 2.55 | 2.62 | 2.55 | 2.61 | 2.61 | 1.95% | 18,914,500 |
| Dec 18, 2025 | 2.53 | 2.60 | 2.51 | 2.56 | 2.56 | 0.79% | 20,941,800 |
| Dec 17, 2025 | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | 1.20% | 18,548,546 |
| Dec 16, 2025 | 2.62 | 2.64 | 2.51 | 2.51 | 2.51 | -4.20% | 20,778,371 |
| Dec 15, 2025 | 2.56 | 2.63 | 2.52 | 2.62 | 2.62 | 1.55% | 23,001,900 |
| Dec 12, 2025 | 2.58 | 2.61 | 2.56 | 2.58 | 2.58 | - | 16,018,400 |
| Dec 11, 2025 | 2.68 | 2.69 | 2.58 | 2.58 | 2.58 | -4.09% | 23,104,700 |
| Dec 10, 2025 | 2.68 | 2.70 | 2.66 | 2.69 | 2.69 | 0.37% | 15,959,700 |
| Dec 9, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -1.83% | 15,686,510 |
| Dec 8, 2025 | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | -0.36% | 17,278,000 |
| Dec 5, 2025 | 2.68 | 2.74 | 2.66 | 2.74 | 2.74 | 1.86% | 20,004,800 |
| Dec 4, 2025 | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | -1.10% | 20,953,500 |
| Dec 3, 2025 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | 17,209,000 |
| Dec 2, 2025 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -1.08% | 17,631,400 |
| Dec 1, 2025 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | - | 19,779,401 |
| Nov 28, 2025 | 2.74 | 2.79 | 2.70 | 2.79 | 2.79 | 1.82% | 25,216,200 |