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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.35	16.92	16.92	17.14	16.32	14.47M
November 18, 2025	16.6	16.36	16.36	16.78	16.21	11.14M
November 17, 2025	16.8	16.71	16.71	17.07	16.47	11.19M
November 14, 2025	16.93	16.76	16.76	17.33	16.75	13.1M
November 13, 2025	16.93	17.15	17.15	17.8	16.55	24.19M
November 12, 2025	16.65	16.55	16.55	16.84	16.25	10.45M
November 11, 2025	16.58	16.65	16.65	16.9	16.36	15.97M
November 10, 2025	17.19	16.59	16.59	17.46	16.46	17.29M
November 07, 2025	16.93	17.05	17.05	17.47	16.9	15.33M
November 06, 2025	16.88	17.19	17.19	17.4	16.71	17.39M
November 05, 2025	16.86	16.9	16.9	17.03	16.36	19.15M
November 04, 2025	17.34	16.97	16.97	17.6	16.72	18.89M
November 03, 2025	17.5	17.45	17.45	17.9	16.91	30.57M
October 31, 2025	17.72	17.65	17.65	18.97	17.54	35.01M
October 30, 2025	17.64	17.71	17.71	18.2	17.45	38.7M
October 29, 2025	16.87	17.26	17.26	17.7	16.64	40.33M
October 28, 2025	16.63	16.87	16.87	17.16	16.33	59.92M
October 27, 2025	14.66	15.73	15.73	15.73	14.55	35.3M
October 24, 2025	13.77	14.3	14.3	14.33	13.58	22.64M
October 23, 2025	13.58	13.69	13.69	13.77	13.36	16.44M
October 22, 2025	14.5	13.55	13.55	14.58	13.25	34.14M
October 21, 2025	13.96	14.59	14.59	14.71	13.91	18.24M
October 20, 2025	14	13.94	13.94	14.21	13.78	11.61M
October 17, 2025	14.25	14	14	14.48	13.95	12.84M
October 16, 2025	14.52	14.25	14.25	14.59	14.08	17.88M
October 15, 2025	14.09	14.49	14.49	14.7	13.58	27.33M
October 14, 2025	14.3	14.08	14.08	14.77	13.95	41.99M
October 13, 2025	13.27	13.5	13.5	13.91	13.25	18.16M
October 10, 2025	13.53	13.98	13.98	14.19	13.48	23.37M
October 09, 2025	14.7	13.69	13.69	14.7	13.12	33.99M
September 30, 2025	13.71	14	14	14.12	13.63	17.81M
September 29, 2025	13.62	13.71	13.71	13.79	13.42	17.19M
September 26, 2025	13.22	13.62	13.62	13.87	13.15	27.15M
September 25, 2025	13.45	13.29	13.29	13.69	13.27	20.9M
September 24, 2025	13.1	13.24	13.24	13.33	12.91	15.98M
September 23, 2025	13.32	13.09	13.09	13.53	12.85	25.04M
September 22, 2025	13.62	13.3	13.3	13.73	13.18	20.71M
September 19, 2025	12.73	13.62	13.62	13.87	12.73	33.75M
September 18, 2025	13.83	13.29	13.29	13.84	13	50.21M
September 17, 2025	14.81	13.98	13.98	14.81	13.44	70.6M
September 16, 2025	13.77	14.84	14.84	14.84	13.64	69.43M
September 15, 2025	13.8	13.49	13.49	13.98	13.25	39.81M
September 12, 2025	12.73	13.93	13.93	14.16	12.59	56.11M
September 11, 2025	12.23	12.96	12.96	13.15	12.23	48.77M
September 10, 2025	12.16	12.2	12.2	12.77	11.98	62.73M
September 09, 2025	11.17	12.3	12.3	12.3	11.09	41.87M
September 08, 2025	10.62	11.18	11.18	11.22	10.62	22.05M
September 05, 2025	10.21	10.57	10.57	10.59	10.12	17.37M
September 04, 2025	10.33	10.13	10.13	10.35	9.97	13.49M

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