Saurer Intelligent Technology Co.,Ltd. - 600545.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.92	2.93	2.93	3.01	2.85	54.66M
September 25, 2025	2.94	2.94	2.94	3	2.93	49.88M
September 24, 2025	2.93	2.93	2.93	2.95	2.83	55.23M
September 23, 2025	3.08	2.94	2.94	3.09	2.88	68.99M
September 22, 2025	3.08	3.09	3.09	3.1	2.98	61.49M
September 19, 2025	3.06	3.1	3.1	3.23	2.96	108.72M
September 18, 2025	3.12	3.08	3.08	3.18	3.02	83.27M
September 17, 2025	3.21	3.14	3.14	3.23	3.12	83.44M
September 16, 2025	3.16	3.21	3.21	3.29	3.12	127.82M
September 15, 2025	3.11	3.15	3.15	3.18	3.09	115.95M
September 12, 2025	3.15	3.11	3.11	3.21	3.1	135.45M
September 11, 2025	3.05	3.18	3.18	3.33	3	239.99M
September 10, 2025	2.8	3.05	3.05	3.05	2.79	76.41M
September 09, 2025	2.89	2.77	2.77	2.9	2.75	91.11M
September 08, 2025	2.95	2.9	2.9	3.02	2.87	104.43M
September 05, 2025	2.95	2.97	2.97	2.98	2.86	113.95M
September 04, 2025	3.15	2.95	2.95	3.17	2.86	222.15M
September 03, 2025	2.88	3.17	3.17	3.17	2.85	210.59M
September 02, 2025	2.95	2.88	2.88	3.09	2.85	126.59M
September 01, 2025	3.01	2.97	2.97	3.05	2.85	192.44M
August 29, 2025	2.69	2.96	2.96	2.96	2.69	111.71M
August 28, 2025	2.65	2.69	2.69	2.72	2.56	73.3M
August 27, 2025	2.67	2.67	2.67	2.8	2.67	90.75M
August 26, 2025	2.66	2.67	2.67	2.71	2.62	40.95M
August 25, 2025	2.69	2.67	2.67	2.72	2.66	46.37M
August 22, 2025	2.68	2.68	2.68	2.71	2.65	45.18M
August 21, 2025	2.69	2.66	2.66	2.74	2.65	44.41M
August 20, 2025	2.69	2.68	2.68	2.71	2.65	44.16M
August 19, 2025	2.67	2.69	2.69	2.72	2.64	55.97M
August 18, 2025	2.69	2.67	2.67	2.74	2.65	85.97M
August 15, 2025	2.6	2.71	2.71	2.79	2.59	116.25M
August 14, 2025	2.59	2.61	2.61	2.66	2.56	72.56M
August 13, 2025	2.67	2.59	2.59	2.67	2.58	64.51M
August 12, 2025	2.63	2.67	2.67	2.72	2.59	100.93M
August 11, 2025	2.59	2.63	2.63	2.71	2.55	125.38M
August 08, 2025	2.43	2.57	2.57	2.67	2.43	116.48M
August 07, 2025	2.47	2.44	2.44	2.47	2.41	25.04M
August 06, 2025	2.42	2.46	2.46	2.47	2.39	42.83M
August 05, 2025	2.37	2.41	2.41	2.42	2.36	23.89M
August 04, 2025	2.35	2.37	2.37	2.38	2.3	20.31M
August 01, 2025	2.34	2.34	2.34	2.36	2.31	23.65M
July 31, 2025	2.39	2.35	2.35	2.4	2.33	19.59M
July 30, 2025	2.42	2.39	2.39	2.42	2.37	19.91M
July 29, 2025	2.42	2.42	2.42	2.43	2.38	21.01M
July 28, 2025	2.45	2.42	2.42	2.45	2.4	21.48M
July 25, 2025	2.47	2.43	2.43	2.48	2.42	26.64M
July 24, 2025	2.46	2.47	2.47	2.48	2.42	26.42M
July 23, 2025	2.49	2.46	2.46	2.54	2.44	34.91M
July 22, 2025	2.46	2.49	2.49	2.5	2.42	40.16M
July 21, 2025	2.39	2.46	2.46	2.47	2.38	39.53M
July 18, 2025	2.41	2.39	2.39	2.41	2.37	24.82M
July 17, 2025	2.38	2.4	2.4	2.41	2.35	34.98M
July 16, 2025	2.33	2.38	2.38	2.38	2.33	36.84M
July 15, 2025	2.43	2.35	2.35	2.44	2.3	67.83M
July 14, 2025	2.49	2.45	2.45	2.51	2.42	51.19M
July 11, 2025	2.5	2.49	2.49	2.54	2.45	64.83M
July 10, 2025	2.54	2.5	2.5	2.57	2.46	116.97M
July 09, 2025	2.5	2.54	2.54	2.66	2.48	215.94M
July 08, 2025	2.27	2.5	2.5	2.5	2.25	125.26M
July 07, 2025	2.23	2.27	2.27	2.27	2.22	28.79M

Saurer Intelligent Technology Co.,Ltd. (600545.SS) SHH