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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.26	2.22	2.22	2.28	2.22	22.85M
July 03, 2025	2.25	2.26	2.26	2.29	2.24	20.97M
July 02, 2025	2.25	2.25	2.25	2.27	2.22	25.94M
July 01, 2025	2.26	2.24	2.24	2.26	2.2	22.59M
June 30, 2025	2.22	2.25	2.25	2.25	2.2	22.17M
June 27, 2025	2.2	2.22	2.22	2.24	2.19	24.53M
June 26, 2025	2.19	2.19	2.19	2.22	2.18	22.46M
June 25, 2025	2.21	2.19	2.19	2.21	2.17	23.94M
June 24, 2025	2.14	2.19	2.19	2.2	2.12	30.02M
June 23, 2025	2.06	2.12	2.12	2.13	2.02	22.46M
June 20, 2025	2.11	2.07	2.07	2.13	2.06	19.5M
June 19, 2025	2.14	2.11	2.11	2.16	2.09	21.37M
June 18, 2025	2.17	2.14	2.14	2.18	2.13	16.44M
June 17, 2025	2.19	2.18	2.18	2.19	2.16	17.82M
June 16, 2025	2.18	2.19	2.19	2.2	2.16	17.21M

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