SHA:600745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.36	28.49	27.65	27.80	27.80	-3.00%	26,737,180
Apr 27, 2026	27.69	28.83	26.92	28.66	28.66	3.06%	46,222,690
Apr 24, 2026	28.21	28.36	27.65	27.81	27.81	-1.90%	37,359,970
Apr 23, 2026	29.00	29.18	28.27	28.35	28.35	-2.84%	36,786,256
Apr 22, 2026	29.13	29.55	28.55	29.18	29.18	0.17%	43,512,610
Apr 21, 2026	31.15	31.17	29.00	29.13	29.13	-7.17%	67,662,140
Apr 20, 2026	31.01	31.56	31.00	31.38	31.38	0.64%	22,021,650
Apr 17, 2026	31.09	31.33	30.92	31.18	31.18	0.03%	17,970,155
Apr 16, 2026	31.13	31.23	30.88	31.17	31.17	0.16%	17,113,910
Apr 15, 2026	31.80	31.87	31.07	31.12	31.12	-1.74%	18,776,583
Apr 14, 2026	31.66	32.03	31.40	31.67	31.67	1.02%	18,547,667
Apr 13, 2026	31.30	31.57	31.23	31.35	31.35	-0.89%	13,652,210
Apr 10, 2026	31.53	32.08	31.52	31.63	31.63	0.70%	17,433,220
Apr 9, 2026	31.35	31.70	31.14	31.41	31.41	-1.23%	14,671,420
Apr 8, 2026	30.92	31.80	30.75	31.80	31.80	4.57%	23,449,847
Apr 7, 2026	30.20	30.80	30.07	30.41	30.41	0.56%	12,132,471
Apr 3, 2026	30.75	30.95	30.23	30.24	30.24	-1.88%	12,939,540
Apr 2, 2026	31.50	31.55	30.75	30.82	30.82	-2.62%	16,046,940
Apr 1, 2026	31.90	31.93	31.48	31.65	31.65	0.92%	12,003,493
Mar 31, 2026	31.75	32.07	31.35	31.36	31.36	-1.97%	14,493,860
Mar 30, 2026	32.13	32.23	31.74	31.99	31.99	-1.87%	15,154,310
Mar 27, 2026	32.30	33.14	31.93	32.60	32.60	0.34%	19,487,487
Mar 26, 2026	32.41	33.68	32.32	32.49	32.49	0.28%	29,691,390
Mar 25, 2026	32.28	32.79	32.17	32.40	32.40	0.87%	19,134,514
Mar 24, 2026	31.85	32.17	31.10	32.12	32.12	2.39%	21,314,630
Mar 23, 2026	32.10	32.36	31.05	31.37	31.37	-4.27%	26,657,546
Mar 20, 2026	32.58	33.67	32.02	32.77	32.77	0.99%	32,545,988
Mar 19, 2026	33.06	33.12	32.30	32.45	32.45	-2.87%	20,567,353
Mar 18, 2026	33.49	33.66	33.06	33.41	33.41	-0.30%	17,129,743
Mar 17, 2026	33.90	34.09	33.47	33.51	33.51	-1.12%	20,791,940
Mar 16, 2026	33.11	34.15	32.75	33.89	33.89	2.36%	32,300,410
Mar 13, 2026	33.17	33.53	33.00	33.11	33.11	-0.90%	17,728,410
Mar 12, 2026	33.60	33.79	33.18	33.41	33.41	-1.24%	23,071,650
Mar 11, 2026	33.36	34.28	32.91	33.83	33.83	1.47%	40,169,561
Mar 10, 2026	33.59	34.05	33.08	33.34	33.34	-0.24%	33,725,334
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