Skip to main content
Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China flag China · Delayed Price · Currency is CNY
27.47
-1.50 (-5.18%)
Mar 9, 2026, 3:04 PM CST

SHE:002545 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.2029.7026.8127.4727.47-5.18%27,432,988
Mar 6, 202628.2129.7527.5128.9728.972.04%26,265,430
Mar 5, 202628.6629.0027.9028.3928.39-0.66%21,362,980
Mar 4, 202629.4030.4428.0628.5828.58-3.12%28,374,160
Mar 3, 202630.2630.9029.0029.5029.50-1.54%34,043,860
Mar 2, 202627.7729.9626.7029.9629.969.99%32,475,670
Feb 27, 202626.3527.9026.3027.2427.243.18%18,696,830
Feb 26, 202627.0227.1926.1026.4026.40-1.86%19,193,720
Feb 25, 202626.4127.9326.4126.9026.902.16%21,711,380
Feb 24, 202626.4826.7026.1626.3326.332.49%13,743,100
Feb 13, 202625.9126.2425.4625.6925.69-2.69%13,608,790
Feb 12, 202626.3627.0625.9626.4026.400.15%15,311,350
Feb 11, 202626.2727.2026.0726.3626.361.27%15,008,772
Feb 10, 202626.0326.4025.8126.0326.03-0.72%10,350,992
Feb 9, 202627.2527.3025.9926.2226.22-1.87%17,519,480
Feb 6, 202625.1027.1524.7726.7226.724.54%22,601,330
Feb 5, 202626.5326.6425.2225.5625.56-4.09%17,325,260
Feb 4, 202626.7626.8426.2126.6526.65-0.11%11,872,100
Feb 3, 202625.1926.7824.8026.6826.686.51%27,688,340
Feb 2, 202626.9027.6025.0525.0525.05-9.99%38,768,074
Jan 30, 202627.3928.6927.2627.8327.83-0.04%21,706,080
Jan 29, 202627.8028.8826.8227.8427.840.32%24,678,860
Jan 28, 202627.8028.1326.9327.7527.75-0.43%29,023,900
Jan 27, 202628.9228.9226.7427.8727.87-5.56%37,509,051
Jan 26, 202629.0629.6028.0029.5129.511.76%37,639,860
Jan 23, 202627.1729.9226.6729.0029.006.62%39,309,180
Jan 22, 202626.0028.2925.7127.2027.204.29%38,507,170
Jan 21, 202624.2026.2523.8626.0826.089.30%42,195,640
Jan 20, 202624.3624.4122.8823.8623.86-2.01%25,223,420
Jan 19, 202622.3524.9622.3324.3524.357.03%30,160,930
Jan 16, 202624.0024.4822.5522.7522.75-0.52%30,317,774
Jan 15, 202621.1822.8720.8422.8722.8710.00%23,260,285
Jan 14, 202620.5020.9020.1920.7920.791.12%18,324,140
Jan 13, 202620.3021.0920.2020.5620.561.28%14,601,020
Jan 12, 202621.3021.3520.2020.3020.30-5.01%19,482,524
Jan 9, 202621.0021.7920.6821.3721.371.18%12,904,610
Jan 8, 202621.2221.8620.7521.1221.12-1.08%14,548,672
Jan 7, 202620.6022.0620.3621.3521.353.04%21,056,913
Jan 6, 202619.7221.7319.3020.7220.724.81%24,863,090
Jan 5, 202618.6819.9218.5719.7719.777.15%18,210,630
Dec 31, 202518.5518.7517.9118.4518.45-0.54%15,080,970
Dec 30, 202517.9218.7717.8018.5518.552.49%13,776,200
Dec 29, 202518.1418.4017.5018.1018.100.72%17,257,840
Dec 26, 202517.7918.1017.4717.9717.971.47%11,911,230
Dec 25, 202517.8218.0017.5617.7117.71-1.01%9,265,128
Dec 24, 202517.5417.9217.3617.8917.892.00%13,697,430
Dec 23, 202517.0917.8916.9017.5417.543.18%17,310,328
Dec 22, 202517.3317.6316.8917.0017.00-0.99%16,531,065
Dec 19, 202517.4017.4116.8017.1717.17-1.27%20,210,010
Dec 18, 202518.7618.7817.3117.3917.39-5.64%26,895,660
Dec 17, 202517.0818.4317.0418.4318.4310.03%18,693,590
Dec 16, 202516.8516.9316.2716.7516.75-0.59%9,086,078
Dec 15, 202516.7317.1716.5316.8516.85-0.94%9,796,107
Dec 12, 202517.3717.4416.9317.0117.01-1.16%14,635,520
Dec 11, 202517.7617.8617.1517.2117.21-2.33%10,964,610
Dec 10, 202517.5617.8717.3717.6217.620.57%7,452,400
Dec 9, 202518.1218.1217.4317.5217.52-3.63%10,507,400
Dec 8, 202518.3818.4718.1018.1818.18-0.98%10,611,590
Dec 5, 202517.9518.8617.9318.3618.361.60%16,288,450
Dec 4, 202517.7718.6417.7018.0718.070.33%18,419,390
Dec 3, 202517.3918.1017.1318.0118.014.59%15,226,530
Dec 2, 202517.5417.7117.0617.2217.22-2.77%12,050,720
Dec 1, 202517.7918.5717.6017.7117.710.62%18,495,120
Nov 28, 202517.2317.7316.9117.6017.602.21%13,193,170
Nov 27, 202516.9017.4716.7217.2217.221.59%13,622,220
Nov 26, 202517.0417.6616.8716.9516.951.50%16,474,810
Nov 25, 202516.4116.9716.3016.7016.701.71%14,617,500
Nov 24, 202515.6516.8715.5916.4216.425.87%24,282,780
Nov 21, 202516.3116.4315.2915.5115.51-6.23%23,181,020
Nov 20, 202516.9817.3816.5016.5416.54-2.25%15,188,730
Nov 19, 202516.3517.1416.3216.9216.923.42%14,335,200
Nov 18, 202516.6016.7816.2116.3616.36-2.09%11,044,050
Nov 17, 202516.8017.0716.4716.7116.71-0.30%11,185,910
Nov 14, 202517.3117.3316.7516.7616.76-2.27%13,021,500
Nov 13, 202516.6517.8016.5517.1517.153.63%24,079,630
Nov 12, 202516.6516.8416.2516.5516.55-0.60%10,366,300
Nov 11, 202516.5816.9016.3616.6516.650.36%15,896,920
Nov 10, 202517.1917.4616.4616.5916.59-2.70%17,289,900
Nov 7, 202516.9317.4716.9017.0517.05-0.81%15,243,600
Nov 6, 202516.8817.4016.7117.1917.191.72%17,220,910
Nov 5, 202516.8617.0316.3616.9016.90-0.41%18,868,500
Nov 4, 202517.3417.6016.7216.9716.97-2.75%18,893,670
Nov 3, 202517.5017.9016.9117.4517.45-1.13%30,569,090
Oct 31, 202517.7218.9717.5417.6517.65-0.34%35,006,450
Oct 30, 202517.6418.2017.4517.7117.712.61%38,246,920
Oct 29, 202516.8717.7016.6417.2617.262.31%40,330,430
Oct 28, 202516.6317.1616.3316.8716.877.25%59,917,480
Oct 27, 202514.6615.7314.5515.7315.7310.00%35,297,240
Oct 24, 202513.7714.3313.5814.3014.304.46%22,644,780
Oct 23, 202513.5813.7713.3613.6913.691.03%16,439,400
Oct 22, 202514.5014.5813.2513.5513.55-7.13%33,956,150
Oct 21, 202513.9614.7113.9114.5914.594.66%18,238,510
Oct 20, 202514.0014.2113.7813.9413.94-0.43%11,534,940
Oct 17, 202514.2514.4813.9514.0014.00-1.75%12,734,240
Oct 16, 202514.5214.5914.0814.2514.25-1.66%17,875,840
Oct 15, 202514.0914.7013.5814.4914.492.91%27,332,680
Oct 14, 202514.3014.7713.9514.0814.084.30%41,994,400
Oct 13, 202513.2713.9113.2513.5013.50-3.43%17,923,520
Oct 10, 202513.5314.1913.4813.9813.982.12%23,289,910
Oct 9, 202514.7014.7013.1213.6913.69-2.21%33,988,730