Qingdao East Steel Tower Stock Co.Ltd - 002545.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.91	25.69	25.69	26.24	25.46	13.81M
February 12, 2026	26.36	26.4	26.4	27.06	25.96	15.31M
February 11, 2026	26.27	26.36	26.36	27.2	26.07	15.14M
February 10, 2026	26.03	26.03	26.03	26.4	25.81	10.64M
February 09, 2026	27.25	26.22	26.22	27.3	25.99	17.52M
February 06, 2026	25.1	26.72	26.72	27.15	24.77	22.6M
February 05, 2026	26.53	25.56	25.56	26.64	25.22	17.4M
February 04, 2026	26.76	26.65	26.65	26.84	26.21	11.87M
February 03, 2026	25.19	26.68	26.68	26.78	24.8	27.69M
February 02, 2026	26.9	25.05	25.05	27.6	25.05	38.77M
January 30, 2026	27.39	27.83	27.83	28.69	27.26	21.81M
January 29, 2026	27.8	27.84	27.84	28.88	26.82	24.81M
January 28, 2026	27.8	27.75	27.75	28.13	26.93	29.02M
January 27, 2026	28.92	27.87	27.87	28.92	26.74	37.65M
January 26, 2026	29.06	29.51	29.51	29.6	28	37.64M
January 23, 2026	27.17	29	29	29.92	26.67	39.31M
January 22, 2026	26	27.2	27.2	28.29	25.71	38.51M
January 21, 2026	24.2	26.08	26.08	26.25	23.86	42.2M
January 20, 2026	24.36	23.86	23.86	24.41	22.88	25.43M
January 19, 2026	22.35	24.35	24.35	24.96	22.33	30.16M
January 16, 2026	24	22.75	22.75	24.48	22.55	30.57M
January 15, 2026	21.18	22.87	22.87	22.87	20.84	23.26M
January 14, 2026	20.5	20.79	20.79	20.9	20.19	18.32M
January 13, 2026	20.3	20.56	20.56	21.09	20.2	14.6M
January 12, 2026	21.3	20.3	20.3	21.35	20.2	19.67M
January 09, 2026	21	21.37	21.37	21.79	20.68	13.01M
January 08, 2026	21.22	21.12	21.12	21.86	20.75	14.55M
January 07, 2026	20.6	21.35	21.35	22.06	20.36	21.06M
January 06, 2026	19.72	20.72	20.72	21.73	19.3	25M
January 05, 2026	18.68	19.77	19.77	19.92	18.57	18.21M
December 31, 2025	18.55	18.45	18.45	18.75	17.91	15.18M
December 30, 2025	17.92	18.55	18.55	18.77	17.8	13.87M
December 29, 2025	18.14	18.1	18.1	18.4	17.5	17.26M
December 26, 2025	17.79	17.97	17.97	18.1	17.47	11.91M
December 25, 2025	17.82	17.71	17.71	18	17.56	9.32M
December 24, 2025	17.54	17.89	17.89	17.92	17.36	13.84M
December 23, 2025	17.09	17.54	17.54	17.89	16.9	17.31M
December 22, 2025	17.33	17	17	17.63	16.89	16.53M
December 19, 2025	17.4	17.17	17.17	17.41	16.8	20.54M
December 18, 2025	18.76	17.39	17.39	18.78	17.31	27.21M
December 17, 2025	17.08	18.43	18.43	18.43	17.04	19.27M
December 16, 2025	16.85	16.75	16.75	16.93	16.27	9.17M
December 15, 2025	16.73	16.85	16.85	17.17	16.53	9.84M
December 12, 2025	17.37	17.01	17.01	17.44	16.93	14.64M
December 11, 2025	17.76	17.21	17.21	17.86	17.15	10.96M
December 10, 2025	17.56	17.62	17.62	17.87	17.37	7.5M
December 09, 2025	18.12	17.52	17.52	18.12	17.43	10.61M
December 08, 2025	18.38	18.18	18.18	18.47	18.1	10.61M
December 05, 2025	17.77	18.36	18.36	18.86	17.77	16.38M
December 04, 2025	17.23	18.07	18.07	18.64	17.23	18.42M
December 03, 2025	17.39	18.01	18.01	18.1	17.13	15.55M
December 02, 2025	17.54	17.22	17.22	17.71	17.06	12.17M
December 01, 2025	17.79	17.71	17.71	18.57	17.6	18.5M
November 28, 2025	17.23	17.6	17.6	17.73	16.91	13.37M
November 27, 2025	16.9	17.22	17.22	17.47	16.72	13.71M
November 26, 2025	17.04	16.95	16.95	17.66	16.87	16.47M
November 25, 2025	16.41	16.7	16.7	16.97	16.3	14.62M
November 24, 2025	15.65	16.42	16.42	16.87	15.59	24.28M
November 21, 2025	16.31	15.51	15.51	16.43	15.29	23.53M
November 20, 2025	16.98	16.54	16.54	17.38	16.5	15.29M

Qingdao East Steel Tower Stock Co.Ltd (002545.SZ) SHZ