Saurer Intelligent Technology Co.,Ltd. (600545.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600545.SS Historical Return
If you invested ¥1000 in Saurer Intelligent Technology Co.,Ltd. (600545.SS) 10 years ago, it would be worth ¥581.82 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,288.59, while ¥1000 invested 1 year ago would be worth ¥1,347.37. This corresponds to total returns of -41.82%, 28.86%, 34.74%, respectively, with annualized returns of -5.28%, 5.21%, 34.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600545.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.99 | 3.84 | 3.84 | 4.01 | 3.84 | 60.59M |
| September 29, 2026 | 3.95 | 3.97 | 3.97 | 4.02 | 3.86 | 53.69M |
| September 28, 2026 | 4.3 | 3.98 | 3.98 | 4.47 | 3.95 | 106.32M |
| September 24, 2026 | 4.4 | 4.32 | 4.32 | 4.6 | 4.3 | 88.57M |
| September 23, 2026 | 4.55 | 4.42 | 4.42 | 4.79 | 4.39 | 129.87M |
| September 22, 2026 | 4.59 | 4.5 | 4.5 | 4.68 | 4.48 | 95.12M |
| September 21, 2026 | 4.54 | 4.58 | 4.58 | 4.64 | 4.51 | 105.56M |
| September 18, 2026 | 4.62 | 4.55 | 4.55 | 4.62 | 4.45 | 125.11M |
| September 17, 2026 | 4.59 | 4.57 | 4.57 | 4.65 | 4.49 | 190.07M |
| September 16, 2026 | 4.3 | 4.72 | 4.72 | 4.72 | 4.22 | 205.27M |
| September 15, 2026 | 4.42 | 4.29 | 4.29 | 4.55 | 4.28 | 114.31M |
| September 11, 2026 | 4.09 | 4.18 | 4.18 | 4.24 | 3.93 | 110.37M |
| September 10, 2026 | 4.12 | 4.15 | 4.15 | 4.51 | 4.1 | 121.87M |
| September 09, 2026 | 4.13 | 4.17 | 4.17 | 4.22 | 4.1 | 46.78M |
| September 08, 2026 | 4.1 | 4.13 | 4.13 | 4.22 | 4.09 | 56.57M |
| September 07, 2026 | 4.08 | 4.11 | 4.11 | 4.28 | 4.08 | 60.25M |
| September 04, 2026 | 4.21 | 4.07 | 4.07 | 4.29 | 4.05 | 54.82M |
| September 03, 2026 | 4.25 | 4.18 | 4.18 | 4.28 | 4.1 | 43.6M |
| September 02, 2026 | 4.26 | 4.23 | 4.23 | 4.29 | 4.17 | 46.92M |
| September 01, 2026 | 4.4 | 4.3 | 4.3 | 4.4 | 4.26 | 49.48M |
| August 31, 2026 | 4.22 | 4.36 | 4.36 | 4.36 | 4.2 | 49.11M |
| August 28, 2026 | 4.36 | 4.31 | 4.31 | 4.45 | 4.29 | 67.76M |
| August 27, 2026 | 4.21 | 4.35 | 4.35 | 4.38 | 4.2 | 57.83M |
| August 26, 2026 | 4.3 | 4.24 | 4.24 | 4.3 | 4.11 | 53.28M |
| August 25, 2026 | 4.01 | 4.25 | 4.25 | 4.28 | 3.96 | 71.19M |
| August 24, 2026 | 4.23 | 4.08 | 4.08 | 4.24 | 3.98 | 69.05M |
| August 21, 2026 | 4.16 | 4.25 | 4.25 | 4.27 | 4.03 | 60.46M |
| August 20, 2026 | 4.2 | 4.15 | 4.15 | 4.24 | 4.1 | 71.12M |
| August 19, 2026 | 4.45 | 4.1 | 4.1 | 4.49 | 4.08 | 112.4M |
| August 18, 2026 | 4.86 | 4.53 | 4.53 | 4.87 | 4.46 | 184.86M |
| August 17, 2026 | 4.51 | 4.86 | 4.86 | 4.86 | 4.46 | 62.54M |
| August 14, 2026 | 4.33 | 4.42 | 4.42 | 4.43 | 4.29 | 54.05M |
| August 13, 2026 | 4.5 | 4.31 | 4.31 | 4.56 | 4.3 | 62.77M |
| August 12, 2026 | 4.35 | 4.47 | 4.47 | 4.48 | 4.34 | 56.81M |
| August 11, 2026 | 4.37 | 4.36 | 4.36 | 4.45 | 4.33 | 58.11M |
| August 10, 2026 | 4.5 | 4.44 | 4.44 | 4.57 | 4.28 | 88.82M |
| August 07, 2026 | 4.35 | 4.45 | 4.45 | 4.48 | 4.19 | 87.09M |
| August 06, 2026 | 4.2 | 4.35 | 4.35 | 4.38 | 4.18 | 86.07M |
| August 05, 2026 | 4.06 | 4.28 | 4.28 | 4.29 | 4.02 | 90.26M |
| August 04, 2026 | 3.88 | 4.05 | 4.05 | 4.07 | 3.84 | 78.42M |
| August 03, 2026 | 3.8 | 3.87 | 3.87 | 3.87 | 3.76 | 69.42M |
| July 31, 2026 | 3.8 | 3.82 | 3.82 | 3.95 | 3.8 | 102.77M |
| July 30, 2026 | 3.81 | 3.62 | 3.62 | 3.88 | 3.58 | 78.24M |
| July 29, 2026 | 3.89 | 3.84 | 3.84 | 3.91 | 3.67 | 92.16M |
| July 28, 2026 | 4.06 | 3.89 | 3.89 | 4.22 | 3.86 | 95.07M |
| July 27, 2026 | 3.85 | 4.06 | 4.06 | 4.07 | 3.78 | 90.65M |
| July 24, 2026 | 3.9 | 3.83 | 3.83 | 4.01 | 3.76 | 68.09M |
| July 23, 2026 | 3.88 | 3.91 | 3.91 | 4.08 | 3.81 | 73.15M |
| July 22, 2026 | 3.9 | 3.86 | 3.86 | 4.1 | 3.82 | 95.26M |
| July 21, 2026 | 3.74 | 3.97 | 3.97 | 3.98 | 3.29 | 134.02M |
| July 20, 2026 | 4.15 | 3.66 | 3.66 | 4.19 | 3.66 | 104.15M |
| July 17, 2026 | 4.53 | 4.07 | 4.07 | 4.54 | 4.03 | 97.6M |
| July 16, 2026 | 4.75 | 4.48 | 4.48 | 4.8 | 4.43 | 90.04M |
| July 15, 2026 | 5.08 | 4.84 | 4.84 | 5.08 | 4.79 | 77.55M |
| July 14, 2026 | 4.81 | 5.02 | 5.02 | 5.06 | 4.7 | 92.75M |
| July 13, 2026 | 5.33 | 4.87 | 4.87 | 5.44 | 4.87 | 90.57M |
| July 10, 2026 | 5.67 | 5.41 | 5.41 | 5.79 | 5.41 | 108.24M |
| July 09, 2026 | 5.43 | 5.66 | 5.66 | 5.73 | 5.28 | 121.94M |
| July 08, 2026 | 5.78 | 5.33 | 5.33 | 5.78 | 5.3 | 87.43M |
| July 07, 2026 | 5.93 | 5.67 | 5.67 | 6.27 | 5.55 | 113.9M |
AD
