SHA:603045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.70	42.70	40.03	42.44	42.44	5.86%	7,918,936
Apr 28, 2026	40.00	40.72	39.11	40.09	40.09	-0.67%	7,156,706
Apr 27, 2026	38.00	40.66	37.80	40.36	40.36	6.77%	10,584,938
Apr 24, 2026	36.50	38.50	35.98	37.80	37.80	4.10%	9,552,798
Apr 23, 2026	37.37	38.56	35.40	36.31	36.31	-2.78%	6,897,408
Apr 22, 2026	37.06	37.51	36.51	37.35	37.35	-0.05%	4,621,960
Apr 21, 2026	36.68	37.76	35.70	37.37	37.37	2.24%	6,795,540
Apr 20, 2026	36.38	37.77	36.20	36.55	36.55	0.91%	7,735,635
Apr 17, 2026	33.70	36.96	33.49	36.22	36.22	7.41%	8,952,040
Apr 16, 2026	33.24	34.10	32.68	33.72	33.72	1.75%	4,966,880
Apr 15, 2026	32.40	33.83	32.36	33.14	33.14	2.32%	7,109,527
Apr 14, 2026	32.91	33.44	31.81	32.39	32.39	-0.64%	7,968,221
Apr 13, 2026	34.26	34.90	32.19	32.60	32.60	-4.76%	12,112,440
Apr 10, 2026	31.95	34.80	31.87	34.23	34.23	8.19%	9,193,468
Apr 9, 2026	31.26	32.43	30.74	31.64	31.64	0.93%	7,782,400
Apr 8, 2026	29.10	31.35	28.91	31.35	31.35	10.00%	4,760,440
Apr 7, 2026	28.20	29.28	28.16	28.50	28.50	1.14%	4,026,280
Apr 3, 2026	28.62	28.88	28.01	28.18	28.18	-1.37%	3,564,473
Apr 2, 2026	29.31	29.79	28.41	28.57	28.57	-3.25%	4,869,507
Apr 1, 2026	28.69	29.65	28.28	29.53	29.53	4.72%	5,969,700
Mar 31, 2026	28.95	29.46	28.00	28.20	28.20	-2.79%	2,879,773
Mar 30, 2026	28.90	29.40	28.53	29.01	29.01	0.17%	2,667,800
Mar 27, 2026	28.52	29.29	28.28	28.96	28.96	1.01%	3,737,460
Mar 26, 2026	29.42	29.73	28.55	28.67	28.67	-3.73%	3,166,900
Mar 25, 2026	30.35	30.35	29.51	29.78	29.78	-	4,326,900
Mar 24, 2026	29.23	29.78	28.24	29.78	29.78	3.73%	4,038,500
Mar 23, 2026	29.29	30.39	28.43	28.71	28.71	-4.14%	6,288,720
Mar 20, 2026	31.21	31.57	29.90	29.95	29.95	-3.54%	4,318,280
Mar 19, 2026	30.75	32.55	30.70	31.05	31.05	-2.02%	5,932,880
Mar 18, 2026	30.48	32.09	30.25	31.69	31.69	4.48%	4,797,510
Mar 17, 2026	32.06	32.40	30.30	30.33	30.33	-4.92%	4,718,570
Mar 16, 2026	31.28	32.33	30.33	31.90	31.90	1.98%	8,054,199
Mar 13, 2026	32.40	32.69	30.86	31.28	31.28	-4.34%	7,411,540
Mar 12, 2026	33.50	34.32	32.60	32.70	32.70	-3.48%	8,068,353
Mar 11, 2026	34.63	35.00	33.33	33.88	33.88	-3.14%	14,933,786
Mar 10, 2026	33.17	36.67	33.17	34.98	34.98	4.92%	19,851,721
Mar 9, 2026	33.30	33.72	32.36	33.34	33.34	-1.48%	7,536,039
Mar 6, 2026	33.59	34.29	32.10	33.84	33.84	0.68%	8,294,183
Mar 5, 2026	34.01	35.20	33.18	33.61	33.61	3.70%	13,831,657
Mar 4, 2026	28.83	32.41	28.78	32.41	32.41	10.01%	9,874,075
Mar 3, 2026	30.20	30.68	29.05	29.46	29.46	-3.16%	6,495,016
Mar 2, 2026	31.51	31.73	30.25	30.42	30.42	-5.29%	7,072,672
Feb 27, 2026	30.60	32.51	30.50	32.12	32.12	2.85%	7,248,346
Feb 26, 2026	29.63	31.58	29.33	31.23	31.23	6.12%	7,628,295
Feb 25, 2026	29.53	29.69	28.77	29.43	29.43	-0.91%	6,042,759
Feb 24, 2026	30.40	30.41	29.25	29.70	29.70	-0.67%	7,371,280
Feb 13, 2026	27.89	30.98	27.51	29.90	29.90	5.17%	10,432,840
Feb 12, 2026	27.89	28.88	27.60	28.43	28.43	1.61%	4,303,900
Feb 11, 2026	27.47	28.74	27.33	27.98	27.98	1.75%	4,736,900
Feb 10, 2026	27.80	28.18	27.34	27.50	27.50	-1.43%	4,012,888
Feb 9, 2026	26.78	28.66	26.60	27.90	27.90	4.93%	9,248,804
Feb 6, 2026	25.99	27.45	25.98	26.59	26.59	1.84%	6,545,360
Feb 5, 2026	26.30	26.58	25.87	26.11	26.11	-1.17%	3,768,560
Feb 4, 2026	26.41	26.48	25.78	26.42	26.42	-0.11%	3,612,440
Feb 3, 2026	26.05	26.46	25.81	26.45	26.45	3.12%	5,495,019
Feb 2, 2026	26.52	26.93	25.55	25.65	25.65	-4.43%	9,595,120
Jan 30, 2026	26.80	27.69	26.51	26.84	26.84	0.15%	10,713,010
Jan 29, 2026	28.89	28.90	26.74	26.80	26.80	-6.94%	12,697,390
Jan 28, 2026	28.89	29.39	28.20	28.80	28.80	-0.76%	12,606,180
Jan 27, 2026	28.95	29.38	27.09	29.02	29.02	0.31%	20,370,090
Jan 26, 2026	28.93	28.93	28.66	28.93	28.93	10.00%	6,219,849
Jan 23, 2026	25.06	26.50	25.06	26.30	26.30	5.16%	8,591,328
Jan 22, 2026	24.70	25.56	24.27	25.01	25.01	1.13%	4,868,580
Jan 21, 2026	24.03	24.98	23.93	24.73	24.73	2.32%	5,701,200
Jan 20, 2026	23.99	24.65	23.69	24.17	24.17	0.71%	3,981,264
Jan 19, 2026	23.73	24.27	23.27	24.00	24.00	0.67%	4,881,340
Jan 16, 2026	24.30	24.87	23.64	23.84	23.84	-1.97%	7,107,760
Jan 15, 2026	24.31	24.46	23.65	24.32	24.32	0.87%	5,682,497
Jan 14, 2026	23.69	24.70	23.53	24.11	24.11	1.69%	7,890,696
Jan 13, 2026	23.04	24.87	23.01	23.71	23.71	2.77%	11,436,950
Jan 12, 2026	22.53	23.16	22.04	23.07	23.07	2.53%	9,313,325
Jan 9, 2026	20.78	22.64	20.78	22.50	22.50	8.28%	10,325,380
Jan 8, 2026	19.98	21.38	19.85	20.78	20.78	3.69%	6,081,970
Jan 7, 2026	19.98	20.25	19.92	20.04	20.04	0.75%	2,360,000
Jan 6, 2026	20.06	20.15	19.81	19.89	19.89	-0.80%	2,200,620
Jan 5, 2026	19.86	20.41	19.78	20.05	20.05	2.04%	3,006,244
Dec 31, 2025	19.52	19.76	19.28	19.65	19.65	0.98%	1,699,440
Dec 30, 2025	19.13	19.77	19.13	19.46	19.46	-2.21%	2,008,830
Dec 29, 2025	19.84	19.91	19.56	19.90	19.90	0.45%	1,954,875
Dec 26, 2025	19.91	20.06	19.72	19.81	19.81	-0.15%	2,301,320
Dec 25, 2025	19.54	19.95	19.53	19.84	19.84	1.54%	2,107,435
Dec 24, 2025	19.28	19.65	19.15	19.54	19.54	0.88%	1,930,319
Dec 23, 2025	19.47	19.50	19.07	19.37	19.37	0.36%	2,107,340
Dec 22, 2025	19.50	19.85	19.23	19.30	19.30	0.84%	2,878,700
Dec 19, 2025	18.89	19.19	18.84	19.14	19.14	1.11%	2,214,540
Dec 18, 2025	18.86	19.27	18.68	18.93	18.93	0.69%	2,753,200
Dec 17, 2025	18.50	19.00	18.31	18.80	18.80	1.51%	2,802,200
Dec 16, 2025	19.03	19.25	18.48	18.52	18.52	-4.59%	3,036,440
Dec 15, 2025	19.21	19.53	18.93	19.41	19.41	0.10%	1,794,400
Dec 12, 2025	19.33	20.09	19.20	19.39	19.39	0.41%	2,665,500
Dec 11, 2025	19.54	19.86	19.28	19.31	19.31	-1.03%	2,210,000
Dec 10, 2025	19.98	20.04	19.46	19.51	19.51	-2.30%	2,250,100
Dec 9, 2025	20.15	20.26	19.91	19.97	19.97	-0.89%	1,752,380
Dec 8, 2025	20.20	20.35	20.01	20.15	20.15	0.25%	2,821,900
Dec 5, 2025	19.63	20.16	19.47	20.10	20.10	2.81%	2,108,680
Dec 4, 2025	19.93	20.29	19.46	19.55	19.55	-2.40%	1,884,660
Dec 3, 2025	20.01	20.40	19.79	20.03	20.03	0.75%	2,254,340
Dec 2, 2025	20.42	20.42	19.80	19.88	19.88	-2.88%	2,428,300
Dec 1, 2025	20.74	20.96	20.32	20.47	20.47	0.29%	3,107,340
Nov 28, 2025	20.03	20.51	19.95	20.41	20.41	1.64%	2,681,737