SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.73	34.94	31.40	33.42	33.42	2.33%	69,434,492
Mar 6, 2026	30.99	33.98	30.76	32.66	32.66	5.05%	61,516,408
Mar 5, 2026	30.89	31.47	30.89	31.09	31.09	2.00%	23,783,640
Mar 4, 2026	30.58	31.26	30.38	30.48	30.48	-1.77%	23,327,300
Mar 3, 2026	32.45	32.96	31.00	31.03	31.03	-4.43%	36,969,520
Mar 2, 2026	33.11	33.18	32.35	32.47	32.47	-3.07%	32,080,329
Feb 27, 2026	33.50	33.64	33.22	33.50	33.50	-0.59%	21,985,820
Feb 26, 2026	33.78	33.95	33.53	33.70	33.70	-0.24%	20,992,610
Feb 25, 2026	33.68	33.98	33.36	33.78	33.78	0.30%	22,991,910
Feb 24, 2026	33.50	34.10	32.93	33.68	33.68	1.51%	28,789,110
Feb 13, 2026	33.48	33.82	33.18	33.18	33.18	-1.22%	29,662,670
Feb 12, 2026	34.51	34.74	33.31	33.59	33.59	-4.66%	56,779,940
Feb 11, 2026	35.51	35.97	35.20	35.23	35.23	-0.87%	19,755,170
Feb 10, 2026	35.36	36.18	35.13	35.54	35.54	1.02%	31,155,540
Feb 9, 2026	34.32	35.26	34.19	35.18	35.18	3.62%	36,897,890
Feb 6, 2026	33.01	34.41	33.00	33.95	33.95	1.98%	36,764,230
Feb 5, 2026	33.99	34.06	33.12	33.29	33.29	-2.75%	35,648,270
Feb 4, 2026	33.90	34.30	33.60	34.23	34.23	-1.10%	45,514,560
Feb 3, 2026	32.28	35.40	32.28	34.61	34.61	-2.40%	91,342,532
Feb 2, 2026	35.46	35.46	35.46	35.46	35.46	-10.00%	12,916,600
Jan 30, 2026	39.72	40.20	38.71	39.40	39.40	-1.30%	44,135,560
Jan 29, 2026	40.28	41.28	39.64	39.92	39.92	-1.63%	55,785,690
Jan 28, 2026	39.30	42.40	39.29	40.58	40.58	3.26%	101,692,800
Jan 27, 2026	39.89	39.89	37.96	39.30	39.30	-0.56%	48,558,310
Jan 26, 2026	40.55	41.20	39.35	39.52	39.52	-2.06%	54,839,870
Jan 23, 2026	39.10	40.94	38.70	40.35	40.35	3.09%	78,107,958
Jan 22, 2026	40.00	40.08	39.01	39.14	39.14	-3.67%	82,168,730
Jan 21, 2026	39.03	40.87	39.00	40.63	40.63	3.52%	85,691,090
Jan 20, 2026	39.20	39.90	39.02	39.25	39.25	-0.36%	47,225,827
Jan 19, 2026	39.48	39.77	39.07	39.39	39.39	-0.05%	44,466,710
Jan 16, 2026	38.89	39.80	38.64	39.41	39.41	1.52%	61,491,743
Jan 15, 2026	38.50	39.07	38.02	38.82	38.82	0.05%	42,332,700
Jan 14, 2026	38.30	39.32	38.18	38.80	38.80	0.57%	52,639,620
Jan 13, 2026	39.53	39.69	38.50	38.58	38.58	-3.45%	52,522,730
Jan 12, 2026	39.12	40.00	39.04	39.96	39.96	2.17%	57,773,500
Jan 9, 2026	38.75	39.30	38.57	39.11	39.11	0.96%	40,888,000
Jan 8, 2026	38.39	39.10	38.29	38.74	38.74	0.62%	39,391,577
Jan 7, 2026	39.36	39.37	38.28	38.50	38.50	-1.23%	43,296,830
Jan 6, 2026	37.85	39.00	37.79	38.98	38.98	2.85%	57,868,250
Jan 5, 2026	37.00	38.33	37.00	37.90	37.90	1.66%	48,134,430
Dec 31, 2025	37.58	38.10	36.89	37.28	37.28	-0.56%	34,257,910
Dec 30, 2025	37.22	37.93	37.11	37.49	37.49	0.37%	26,742,400
Dec 29, 2025	37.84	38.48	37.22	37.35	37.35	-1.43%	38,133,480
Dec 26, 2025	37.95	38.29	37.74	37.89	37.89	-0.37%	27,165,000
Dec 25, 2025	38.15	38.16	37.80	38.03	38.03	-0.50%	30,640,660
Dec 24, 2025	38.18	38.34	37.88	38.22	38.22	-0.65%	35,991,265
Dec 23, 2025	37.78	39.44	37.25	38.47	38.47	2.26%	60,145,730
Dec 22, 2025	37.31	37.94	37.30	37.62	37.62	1.10%	29,191,771
Dec 19, 2025	37.05	37.49	36.96	37.21	37.21	0.84%	21,925,300
Dec 18, 2025	36.88	37.57	36.81	36.90	36.90	-1.02%	23,181,070
Dec 17, 2025	36.61	37.36	36.61	37.28	37.28	1.14%	27,200,660
Dec 16, 2025	37.77	37.80	36.80	36.86	36.86	-3.10%	33,979,340
Dec 15, 2025	38.60	38.63	38.00	38.04	38.04	-2.76%	32,604,490
Dec 12, 2025	38.31	39.18	38.16	39.12	39.12	2.89%	44,162,810
Dec 11, 2025	39.00	39.11	38.00	38.02	38.02	-2.89%	36,887,160
Dec 10, 2025	39.14	39.75	38.40	39.15	39.15	-0.56%	35,391,960
Dec 9, 2025	39.00	40.58	38.76	39.37	39.37	0.56%	53,777,340
Dec 8, 2025	39.02	39.47	38.86	39.15	39.15	0.44%	33,967,900
Dec 5, 2025	38.40	39.04	37.73	38.98	38.98	1.14%	35,245,430
Dec 4, 2025	38.60	39.05	38.26	38.54	38.54	-0.95%	31,724,640
Dec 3, 2025	39.90	40.08	38.68	38.91	38.91	-2.73%	44,401,240
Dec 2, 2025	40.78	40.81	39.89	40.00	40.00	-2.22%	37,586,800
Dec 1, 2025	40.80	41.15	40.57	40.91	40.91	-0.02%	35,457,800
Nov 28, 2025	40.78	41.20	40.16	40.92	40.92	-0.56%	39,904,290
Nov 27, 2025	39.81	42.28	39.81	41.15	41.15	4.02%	77,681,379
Nov 26, 2025	40.44	40.54	39.47	39.56	39.56	-3.11%	57,644,000
Nov 25, 2025	40.69	41.72	40.53	40.83	40.83	-0.02%	45,716,150
Nov 24, 2025	42.00	42.00	39.00	40.84	40.84	-3.59%	53,870,340
Nov 21, 2025	41.96	43.43	41.66	42.36	42.36	-0.68%	52,613,030
Nov 20, 2025	44.50	44.50	42.65	42.65	42.65	0.83%	64,993,520
Nov 19, 2025	41.42	42.73	40.98	42.30	42.30	0.88%	42,858,370
Nov 18, 2025	43.80	43.80	41.85	41.93	41.93	-4.49%	57,080,410
Nov 17, 2025	44.35	44.80	43.62	43.90	43.90	-2.44%	49,353,460
Nov 14, 2025	44.11	45.85	43.65	45.00	45.00	1.56%	69,061,260
Nov 13, 2025	43.72	45.03	43.68	44.31	44.31	0.43%	56,899,940
Nov 12, 2025	45.35	45.79	43.57	44.12	44.12	-4.61%	71,129,820
Nov 11, 2025	46.20	47.68	44.75	46.25	46.25	-0.24%	104,422,900
Nov 10, 2025	45.00	47.88	44.87	46.36	46.36	3.02%	144,632,800
Nov 7, 2025	40.53	45.00	40.23	45.00	45.00	9.70%	90,216,480
Nov 6, 2025	41.40	41.98	40.40	41.02	41.02	-4.78%	103,232,600
Nov 5, 2025	43.28	43.97	43.01	43.08	43.08	-3.90%	67,932,860
Nov 4, 2025	43.89	45.53	41.68	44.83	44.83	1.38%	121,294,500
Nov 3, 2025	45.80	46.49	43.82	44.22	44.22	-1.73%	83,856,380
Oct 31, 2025	44.61	46.16	44.28	45.00	45.00	3.05%	100,851,000
Oct 30, 2025	45.58	45.68	43.42	43.67	43.67	-3.94%	110,055,500
Oct 29, 2025	44.50	46.33	44.50	45.46	45.46	1.91%	127,686,600
Oct 28, 2025	44.20	46.09	43.90	44.61	44.61	0.16%	167,071,700
Oct 27, 2025	42.25	45.11	41.18	44.54	44.54	8.61%	217,465,200
Oct 24, 2025	40.80	41.47	40.16	41.01	41.01	0.05%	115,900,100
Oct 23, 2025	40.49	42.29	38.97	40.99	40.99	1.56%	142,666,000
Oct 22, 2025	41.80	43.49	40.11	40.36	40.36	-3.24%	169,427,200
Oct 21, 2025	38.03	41.71	38.03	41.71	41.71	9.99%	174,429,300
Oct 20, 2025	38.50	39.44	34.99	37.92	37.92	-1.51%	148,388,100
Oct 17, 2025	36.99	39.50	36.60	38.50	38.50	4.28%	166,630,100
Oct 16, 2025	36.40	38.86	35.73	36.92	36.92	-3.33%	165,257,900
Oct 15, 2025	34.50	40.97	34.50	38.19	38.19	1.43%	255,441,600
Oct 14, 2025	37.65	37.65	37.65	37.65	37.65	-9.99%	9,854,300
Oct 13, 2025	41.83	41.83	41.83	41.83	41.83	-10.00%	4,083,900
Sep 30, 2025	48.70	49.22	46.38	46.48	46.48	-3.49%	73,540,530
Sep 29, 2025	48.15	48.74	47.56	48.16	48.16	-0.08%	31,071,650