Saurer Intelligent Technology Co.,Ltd. (600545.SS) SHH
7.28
-0.14(-1.89%)
Currency In CNY
- 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 ¥1,111.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,318.47, while ¥1000 invested 1 year ago would be worth ¥3,309.09. This corresponds to total returns of 11.15%, 131.85%, 230.91%, respectively, with annualized returns of 1.06%, 18.3%, 230.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600545.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.46 | 7.28 | 7.28 | 7.47 | 6.94 | 162.63M |
| June 01, 2026 | 7.83 | 7.42 | 7.42 | 8.18 | 7.31 | 216.59M |
| May 29, 2026 | 7.71 | 7.88 | 7.88 | 8.37 | 7.61 | 242.9M |
| May 28, 2026 | 7.36 | 7.61 | 7.61 | 7.77 | 7.3 | 202.17M |
| May 27, 2026 | 7.14 | 7.36 | 7.36 | 7.63 | 7.03 | 250.17M |
| May 26, 2026 | 6.57 | 7.17 | 7.17 | 7.32 | 6.56 | 315.25M |
| May 25, 2026 | 6.38 | 6.65 | 6.65 | 6.85 | 6.22 | 237.26M |
| May 22, 2026 | 5.9 | 6.38 | 6.38 | 6.38 | 5.88 | 103.79M |
| May 21, 2026 | 5.88 | 5.8 | 5.8 | 6.27 | 5.78 | 149.21M |
| May 20, 2026 | 5.79 | 5.91 | 5.91 | 5.98 | 5.54 | 128.31M |
| May 19, 2026 | 6.04 | 5.9 | 5.9 | 6.15 | 5.75 | 140.09M |
| May 18, 2026 | 6.05 | 6.09 | 6.09 | 6.3 | 5.95 | 172.06M |
| May 15, 2026 | 6.61 | 6.32 | 6.32 | 6.9 | 6.22 | 216.11M |
| May 14, 2026 | 6.41 | 6.61 | 6.61 | 6.76 | 6.15 | 229.57M |
| May 13, 2026 | 6.12 | 6.28 | 6.28 | 6.41 | 6.02 | 242.74M |
| May 12, 2026 | 6.09 | 6.1 | 6.1 | 6.39 | 5.51 | 322.3M |
| May 11, 2026 | 5.94 | 6.06 | 6.06 | 6.06 | 5.8 | 52.92M |
| May 08, 2026 | 5.01 | 5.51 | 5.51 | 5.51 | 5.01 | 158.72M |
| May 07, 2026 | 5.02 | 5.01 | 5.01 | 5.11 | 4.92 | 136.51M |
| May 06, 2026 | 4.9 | 4.98 | 4.98 | 5.05 | 4.74 | 169.34M |
| April 30, 2026 | 5.24 | 4.89 | 4.89 | 5.5 | 4.89 | 209.84M |
| April 29, 2026 | 4.98 | 5.43 | 5.43 | 5.43 | 4.91 | 150.14M |
| April 28, 2026 | 4.81 | 4.94 | 4.94 | 5.17 | 4.81 | 157.33M |
| April 27, 2026 | 4.53 | 4.95 | 4.95 | 4.99 | 4.5 | 216.16M |
| April 24, 2026 | 4.28 | 4.74 | 4.74 | 4.74 | 4.25 | 182.56M |
| April 23, 2026 | 4.3 | 4.31 | 4.31 | 4.35 | 4.17 | 83.95M |
| April 22, 2026 | 4.08 | 4.33 | 4.33 | 4.42 | 4.08 | 122.96M |
| April 21, 2026 | 4.35 | 4.26 | 4.26 | 4.37 | 4.19 | 90.7M |
| April 20, 2026 | 4.3 | 4.38 | 4.38 | 4.5 | 4.25 | 118.95M |
| April 17, 2026 | 4.18 | 4.34 | 4.34 | 4.57 | 4.16 | 153.95M |
| April 16, 2026 | 4.15 | 4.18 | 4.18 | 4.3 | 4.09 | 98.44M |
| April 15, 2026 | 4.27 | 4.17 | 4.17 | 4.3 | 4.12 | 115.38M |
| April 14, 2026 | 4.21 | 4.29 | 4.29 | 4.43 | 4.15 | 168.29M |
| April 13, 2026 | 3.98 | 4.28 | 4.28 | 4.3 | 3.9 | 210.89M |
| April 10, 2026 | 3.99 | 4.11 | 4.11 | 4.35 | 3.98 | 256.69M |
| April 09, 2026 | 3.92 | 3.95 | 3.95 | 4 | 3.85 | 111.64M |
| April 08, 2026 | 3.79 | 3.97 | 3.97 | 4.05 | 3.75 | 172.83M |
| April 07, 2026 | 3.65 | 3.68 | 3.68 | 3.83 | 3.61 | 77.7M |
| April 03, 2026 | 3.82 | 3.65 | 3.65 | 3.87 | 3.54 | 97.96M |
| April 02, 2026 | 4.06 | 3.79 | 3.79 | 4.06 | 3.77 | 151.36M |
| April 01, 2026 | 3.79 | 4 | 4 | 4 | 3.7 | 80.72M |
| March 31, 2026 | 3.7 | 3.64 | 3.64 | 3.88 | 3.6 | 104.93M |
| March 30, 2026 | 3.65 | 3.72 | 3.72 | 3.75 | 3.42 | 99.76M |
| March 27, 2026 | 3.69 | 3.71 | 3.71 | 3.75 | 3.6 | 77.6M |
| March 26, 2026 | 3.9 | 3.72 | 3.72 | 3.93 | 3.7 | 114.65M |
| March 25, 2026 | 3.79 | 3.93 | 3.93 | 4.03 | 3.79 | 164.55M |
| March 24, 2026 | 3.71 | 3.77 | 3.77 | 3.89 | 3.64 | 191.64M |
| March 23, 2026 | 3.57 | 3.54 | 3.54 | 3.88 | 3.5 | 153.14M |
| March 20, 2026 | 4.25 | 3.79 | 3.79 | 4.41 | 3.76 | 210.9M |
| March 19, 2026 | 4.31 | 4.17 | 4.17 | 4.4 | 4.14 | 158.88M |
| March 18, 2026 | 4.61 | 4.45 | 4.45 | 4.69 | 4.32 | 272M |
| March 17, 2026 | 4.43 | 4.63 | 4.63 | 4.63 | 4.35 | 139.96M |
| March 16, 2026 | 3.79 | 4.21 | 4.21 | 4.21 | 3.62 | 175.6M |
| March 13, 2026 | 3.94 | 3.83 | 3.83 | 4.05 | 3.77 | 145.66M |
| March 12, 2026 | 4.14 | 4.04 | 4.04 | 4.16 | 3.89 | 200.35M |
| March 11, 2026 | 3.82 | 4.16 | 4.16 | 4.36 | 3.79 | 305.51M |
| March 10, 2026 | 3.89 | 3.87 | 3.96 | 4.07 | 3.83 | 143.76M |
| March 09, 2026 | 3.88 | 3.89 | 3.89 | 4.09 | 3.76 | 306.76M |
| March 06, 2026 | 4 | 4.15 | 4.15 | 4.15 | 3.83 | 178.3M |
| March 05, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 18.76M |
