Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China
· Delayed Price · Currency is CNY 18.36
+0.29 (1.60%)
At close: Dec 5, 2025
SHE:002545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.95 | 18.86 | 17.93 | 18.36 | 18.36 | 1.60% | 16,288,450 |
| Dec 4, 2025 | 17.77 | 18.64 | 17.70 | 18.07 | 18.07 | 0.33% | 18,419,390 |
| Dec 3, 2025 | 17.39 | 18.10 | 17.13 | 18.01 | 18.01 | 4.59% | 15,226,530 |
| Dec 2, 2025 | 17.54 | 17.71 | 17.06 | 17.22 | 17.22 | -2.77% | 12,050,720 |
| Dec 1, 2025 | 17.79 | 18.57 | 17.60 | 17.71 | 17.71 | 0.62% | 18,495,120 |
| Nov 28, 2025 | 17.23 | 17.73 | 16.91 | 17.60 | 17.60 | 2.21% | 13,193,170 |
| Nov 27, 2025 | 16.90 | 17.47 | 16.72 | 17.22 | 17.22 | 1.59% | 13,622,220 |
| Nov 26, 2025 | 17.04 | 17.66 | 16.87 | 16.95 | 16.95 | 1.50% | 16,474,810 |
| Nov 25, 2025 | 16.41 | 16.97 | 16.30 | 16.70 | 16.70 | 1.71% | 14,617,500 |
| Nov 24, 2025 | 15.65 | 16.87 | 15.59 | 16.42 | 16.42 | 5.87% | 24,282,780 |
| Nov 21, 2025 | 16.31 | 16.43 | 15.29 | 15.51 | 15.51 | -6.23% | 23,181,020 |
| Nov 20, 2025 | 16.98 | 17.38 | 16.50 | 16.54 | 16.54 | -2.25% | 15,188,730 |
| Nov 19, 2025 | 16.35 | 17.14 | 16.32 | 16.92 | 16.92 | 3.42% | 14,335,200 |
| Nov 18, 2025 | 16.60 | 16.78 | 16.21 | 16.36 | 16.36 | -2.09% | 11,044,050 |
| Nov 17, 2025 | 16.80 | 17.07 | 16.47 | 16.71 | 16.71 | -0.30% | 11,185,910 |
| Nov 14, 2025 | 17.31 | 17.33 | 16.75 | 16.76 | 16.76 | -2.27% | 13,021,500 |
| Nov 13, 2025 | 16.65 | 17.80 | 16.55 | 17.15 | 17.15 | 3.63% | 24,079,630 |
| Nov 12, 2025 | 16.65 | 16.84 | 16.25 | 16.55 | 16.55 | -0.60% | 10,366,300 |
| Nov 11, 2025 | 16.58 | 16.90 | 16.36 | 16.65 | 16.65 | 0.36% | 15,896,920 |
| Nov 10, 2025 | 17.19 | 17.46 | 16.46 | 16.59 | 16.59 | -2.70% | 17,289,900 |
| Nov 7, 2025 | 16.93 | 17.47 | 16.90 | 17.05 | 17.05 | -0.81% | 15,243,600 |
| Nov 6, 2025 | 16.88 | 17.40 | 16.71 | 17.19 | 17.19 | 1.72% | 17,220,910 |
| Nov 5, 2025 | 16.86 | 17.03 | 16.36 | 16.90 | 16.90 | -0.41% | 18,868,500 |
| Nov 4, 2025 | 17.34 | 17.60 | 16.72 | 16.97 | 16.97 | -2.75% | 18,893,670 |
| Nov 3, 2025 | 17.50 | 17.90 | 16.91 | 17.45 | 17.45 | -1.13% | 30,569,090 |
| Oct 31, 2025 | 17.72 | 18.97 | 17.54 | 17.65 | 17.65 | -0.34% | 35,006,450 |
| Oct 30, 2025 | 17.64 | 18.20 | 17.45 | 17.71 | 17.71 | 2.61% | 38,246,920 |
| Oct 29, 2025 | 16.87 | 17.70 | 16.64 | 17.26 | 17.26 | 2.31% | 40,330,430 |
| Oct 28, 2025 | 16.63 | 17.16 | 16.33 | 16.87 | 16.87 | 7.25% | 59,917,480 |
| Oct 27, 2025 | 14.66 | 15.73 | 14.55 | 15.73 | 15.73 | 10.00% | 35,297,240 |
| Oct 24, 2025 | 13.77 | 14.33 | 13.58 | 14.30 | 14.30 | 4.46% | 22,644,780 |
| Oct 23, 2025 | 13.58 | 13.77 | 13.36 | 13.69 | 13.69 | 1.03% | 16,439,400 |
| Oct 22, 2025 | 14.50 | 14.58 | 13.25 | 13.55 | 13.55 | -7.13% | 33,956,150 |
| Oct 21, 2025 | 13.96 | 14.71 | 13.91 | 14.59 | 14.59 | 4.66% | 18,238,510 |
| Oct 20, 2025 | 14.00 | 14.21 | 13.78 | 13.94 | 13.94 | -0.43% | 11,534,940 |
| Oct 17, 2025 | 14.25 | 14.48 | 13.95 | 14.00 | 14.00 | -1.75% | 12,734,240 |
| Oct 16, 2025 | 14.52 | 14.59 | 14.08 | 14.25 | 14.25 | -1.66% | 17,875,840 |
| Oct 15, 2025 | 14.09 | 14.70 | 13.58 | 14.49 | 14.49 | 2.91% | 27,332,680 |
| Oct 14, 2025 | 14.30 | 14.77 | 13.95 | 14.08 | 14.08 | 4.30% | 41,994,400 |
| Oct 13, 2025 | 13.27 | 13.91 | 13.25 | 13.50 | 13.50 | -3.43% | 17,923,520 |
| Oct 10, 2025 | 13.53 | 14.19 | 13.48 | 13.98 | 13.98 | 2.12% | 23,289,910 |
| Oct 9, 2025 | 14.70 | 14.70 | 13.12 | 13.69 | 13.69 | -2.21% | 33,988,730 |
| Sep 30, 2025 | 13.71 | 14.12 | 13.63 | 14.00 | 14.00 | 2.12% | 17,637,180 |
| Sep 29, 2025 | 13.62 | 13.79 | 13.42 | 13.71 | 13.71 | 0.66% | 17,193,600 |
| Sep 26, 2025 | 13.22 | 13.87 | 13.15 | 13.62 | 13.62 | 2.48% | 27,149,070 |
| Sep 25, 2025 | 13.45 | 13.69 | 13.27 | 13.29 | 13.29 | 0.38% | 20,896,120 |
| Sep 24, 2025 | 13.10 | 13.33 | 12.91 | 13.24 | 13.24 | 1.15% | 15,975,650 |
| Sep 23, 2025 | 13.32 | 13.53 | 12.85 | 13.09 | 13.09 | -1.58% | 25,039,250 |
| Sep 22, 2025 | 13.62 | 13.73 | 13.18 | 13.30 | 13.30 | -2.35% | 20,710,190 |
| Sep 19, 2025 | 13.25 | 13.87 | 13.14 | 13.62 | 13.62 | 2.48% | 33,746,120 |
| Sep 18, 2025 | 13.83 | 13.84 | 13.00 | 13.29 | 13.29 | -4.94% | 50,208,400 |
| Sep 17, 2025 | 14.81 | 14.81 | 13.44 | 13.98 | 13.98 | -5.80% | 70,598,990 |
| Sep 16, 2025 | 13.77 | 14.84 | 13.64 | 14.84 | 14.84 | 10.01% | 69,192,690 |
| Sep 15, 2025 | 13.80 | 13.98 | 13.25 | 13.49 | 13.49 | -3.16% | 39,812,590 |
| Sep 12, 2025 | 12.73 | 14.16 | 12.59 | 13.93 | 13.93 | 7.48% | 56,110,860 |
| Sep 11, 2025 | 12.23 | 13.15 | 12.23 | 12.96 | 12.96 | 6.23% | 48,774,800 |
| Sep 10, 2025 | 12.16 | 12.77 | 11.98 | 12.20 | 12.20 | -0.81% | 62,727,360 |
| Sep 9, 2025 | 11.17 | 12.30 | 11.09 | 12.30 | 12.30 | 10.02% | 41,865,800 |
| Sep 8, 2025 | 10.62 | 11.22 | 10.62 | 11.18 | 11.18 | 5.77% | 22,052,000 |
| Sep 5, 2025 | 10.21 | 10.59 | 10.12 | 10.57 | 10.57 | 4.34% | 17,145,030 |
| Sep 4, 2025 | 10.33 | 10.35 | 9.97 | 10.13 | 10.13 | -2.13% | 13,390,930 |
| Sep 3, 2025 | 10.37 | 10.41 | 10.11 | 10.35 | 10.35 | 0.98% | 13,011,780 |
| Sep 2, 2025 | 10.45 | 10.52 | 10.16 | 10.25 | 10.25 | -2.57% | 16,257,170 |
| Sep 1, 2025 | 10.12 | 10.67 | 10.12 | 10.52 | 10.52 | 3.54% | 28,157,870 |
| Aug 29, 2025 | 9.97 | 10.37 | 9.97 | 10.16 | 10.16 | 3.25% | 26,974,680 |
| Aug 28, 2025 | 9.86 | 10.05 | 9.57 | 9.84 | 9.84 | -0.51% | 15,373,600 |
| Aug 27, 2025 | 10.33 | 10.36 | 9.87 | 9.89 | 9.89 | -4.90% | 21,368,990 |
| Aug 26, 2025 | 9.83 | 10.46 | 9.83 | 10.40 | 10.40 | 5.37% | 29,388,140 |
| Aug 25, 2025 | 9.97 | 10.03 | 9.81 | 9.87 | 9.87 | -0.60% | 17,420,200 |
| Aug 22, 2025 | 9.92 | 9.97 | 9.82 | 9.93 | 9.93 | 0.30% | 10,747,700 |
| Aug 21, 2025 | 9.78 | 10.04 | 9.77 | 9.90 | 9.90 | 1.12% | 14,282,900 |
| Aug 20, 2025 | 9.61 | 9.79 | 9.57 | 9.79 | 9.79 | 1.87% | 14,370,730 |
| Aug 19, 2025 | 9.73 | 9.79 | 9.60 | 9.61 | 9.61 | -1.33% | 13,320,400 |
| Aug 18, 2025 | 9.94 | 9.95 | 9.72 | 9.74 | 9.74 | -2.01% | 13,908,500 |
| Aug 15, 2025 | 9.79 | 9.96 | 9.76 | 9.94 | 9.94 | 1.53% | 9,502,808 |
| Aug 14, 2025 | 9.92 | 10.04 | 9.78 | 9.79 | 9.79 | -1.41% | 9,464,809 |
| Aug 13, 2025 | 10.10 | 10.15 | 9.88 | 9.93 | 9.93 | -1.68% | 10,354,720 |
| Aug 12, 2025 | 9.93 | 10.12 | 9.89 | 10.10 | 10.10 | 1.61% | 9,719,046 |
| Aug 11, 2025 | 9.93 | 9.99 | 9.81 | 9.94 | 9.94 | 0.20% | 11,488,080 |
| Aug 8, 2025 | 9.74 | 9.99 | 9.68 | 9.92 | 9.92 | 1.85% | 11,498,630 |
| Aug 7, 2025 | 9.86 | 9.90 | 9.63 | 9.74 | 9.74 | -1.32% | 10,336,540 |
| Aug 6, 2025 | 9.85 | 9.94 | 9.79 | 9.87 | 9.87 | 0.10% | 13,882,900 |
| Aug 5, 2025 | 9.72 | 9.99 | 9.69 | 9.86 | 9.86 | 1.75% | 11,647,300 |
| Aug 4, 2025 | 9.65 | 9.77 | 9.61 | 9.69 | 9.69 | 0.10% | 8,576,536 |
| Aug 1, 2025 | 9.70 | 9.79 | 9.65 | 9.68 | 9.68 | -1.22% | 11,607,400 |
| Jul 31, 2025 | 9.78 | 9.87 | 9.59 | 9.80 | 9.80 | -0.10% | 17,421,750 |
| Jul 30, 2025 | 9.79 | 10.02 | 9.76 | 9.81 | 9.81 | -0.10% | 13,039,200 |
| Jul 29, 2025 | 9.92 | 9.92 | 9.65 | 9.82 | 9.82 | -1.01% | 12,254,170 |
| Jul 28, 2025 | 9.91 | 10.04 | 9.70 | 9.92 | 9.92 | 0.10% | 16,039,840 |
| Jul 25, 2025 | 10.02 | 10.14 | 9.89 | 9.91 | 9.91 | -1.29% | 12,494,800 |
| Jul 24, 2025 | 10.02 | 10.06 | 9.85 | 10.04 | 10.04 | 0.20% | 15,446,100 |
| Jul 23, 2025 | 10.17 | 10.30 | 9.96 | 10.02 | 10.02 | -1.18% | 18,384,840 |
| Jul 22, 2025 | 10.23 | 10.25 | 9.96 | 10.14 | 10.14 | -0.78% | 21,280,700 |
| Jul 21, 2025 | 9.80 | 10.27 | 9.74 | 10.22 | 10.22 | 5.69% | 28,753,230 |
| Jul 18, 2025 | 9.66 | 9.82 | 9.63 | 9.67 | 9.67 | 0.10% | 16,279,090 |
| Jul 17, 2025 | 9.33 | 9.71 | 9.24 | 9.66 | 9.66 | 4.43% | 24,516,500 |
| Jul 16, 2025 | 9.40 | 9.58 | 9.18 | 9.25 | 9.25 | -4.64% | 18,350,090 |
| Jul 15, 2025 | 9.58 | 9.90 | 9.52 | 9.70 | 9.40 | 0.83% | 21,015,470 |
| Jul 14, 2025 | 9.44 | 9.76 | 9.43 | 9.62 | 9.32 | 1.80% | 26,031,730 |
| Jul 11, 2025 | 9.53 | 9.66 | 9.27 | 9.45 | 9.16 | 3.85% | 40,989,290 |