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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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