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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	3.23	2.95	2.95	3.24	2.95	140.3M
February 12, 2026	2.89	3.28	3.28	3.28	2.79	268.6M
February 11, 2026	2.69	2.98	2.98	2.98	2.69	194.84M
February 10, 2026	2.66	2.71	2.71	2.88	2.63	83.19M
February 09, 2026	2.57	2.62	2.62	2.62	2.56	22.91M
February 06, 2026	2.54	2.55	2.55	2.57	2.53	14.92M
February 05, 2026	2.54	2.56	2.56	2.61	2.53	27.21M
February 04, 2026	2.5	2.56	2.56	2.69	2.49	40.22M
February 03, 2026	2.48	2.5	2.5	2.5	2.45	18.02M
February 02, 2026	2.51	2.45	2.45	2.54	2.44	19.99M
January 30, 2026	2.55	2.52	2.52	2.57	2.5	21.41M
January 29, 2026	2.54	2.56	2.56	2.6	2.53	26.09M
January 28, 2026	2.54	2.56	2.56	2.59	2.54	22.07M
January 27, 2026	2.62	2.56	2.56	2.63	2.52	29.98M
January 26, 2026	2.7	2.63	2.63	2.72	2.6	38.73M
January 23, 2026	2.7	2.71	2.71	2.72	2.69	22.85M
January 22, 2026	2.63	2.7	2.7	2.71	2.63	31.62M
January 21, 2026	2.65	2.65	2.65	2.69	2.6	20.18M
January 20, 2026	2.67	2.65	2.65	2.69	2.63	15.96M
January 19, 2026	2.61	2.66	2.66	2.67	2.6	20.19M
January 16, 2026	2.66	2.61	2.61	2.67	2.59	19.04M
January 15, 2026	2.7	2.65	2.65	2.7	2.64	24.23M
January 14, 2026	2.7	2.7	2.7	2.74	2.66	31.83M
January 13, 2026	2.73	2.71	2.71	2.75	2.69	33.23M
January 12, 2026	2.65	2.73	2.73	2.74	2.65	32.16M
January 09, 2026	2.65	2.65	2.65	2.66	2.62	20.78M
January 08, 2026	2.62	2.64	2.64	2.66	2.6	24.82M
January 07, 2026	2.65	2.62	2.62	2.66	2.6	19.69M
January 06, 2026	2.58	2.64	2.64	2.67	2.58	25.32M
January 05, 2026	2.57	2.59	2.59	2.59	2.55	16.15M
December 31, 2025	2.59	2.56	2.56	2.6	2.52	18.25M
December 30, 2025	2.6	2.59	2.59	2.63	2.57	19.99M
December 29, 2025	2.56	2.62	2.62	2.69	2.55	31.64M
December 26, 2025	2.57	2.56	2.56	2.59	2.55	17.77M
December 25, 2025	2.56	2.57	2.57	2.59	2.55	15.22M
December 24, 2025	2.57	2.57	2.57	2.59	2.54	11.91M
December 23, 2025	2.61	2.57	2.57	2.62	2.54	19.25M
December 22, 2025	2.63	2.61	2.61	2.64	2.61	14.43M
December 19, 2025	2.55	2.61	2.61	2.62	2.55	18.91M
December 18, 2025	2.53	2.56	2.56	2.6	2.51	20.94M
December 17, 2025	2.51	2.54	2.54	2.55	2.48	18.55M
December 16, 2025	2.62	2.51	2.51	2.64	2.51	20.78M
December 15, 2025	2.56	2.62	2.62	2.63	2.52	23M
December 12, 2025	2.58	2.58	2.58	2.61	2.56	16.02M
December 11, 2025	2.68	2.58	2.58	2.69	2.58	23.1M
December 10, 2025	2.68	2.69	2.69	2.7	2.66	15.96M
December 09, 2025	2.74	2.68	2.68	2.74	2.68	15.69M
December 08, 2025	2.74	2.73	2.72	2.76	2.72	16.49M
December 05, 2025	2.68	2.74	2.74	2.74	2.66	20M
December 04, 2025	2.73	2.69	2.69	2.74	2.67	20.95M
December 03, 2025	2.76	2.72	2.72	2.78	2.72	17.21M
December 02, 2025	2.79	2.76	2.76	2.79	2.74	17.63M
December 01, 2025	2.8	2.79	2.79	2.83	2.77	19.78M
November 28, 2025	2.74	2.79	2.79	2.79	2.7	25.22M
November 27, 2025	2.72	2.74	2.74	2.77	2.7	20.18M
November 26, 2025	2.71	2.72	2.72	2.79	2.71	26.57M
November 25, 2025	2.69	2.72	2.72	2.73	2.67	22.26M
November 24, 2025	2.66	2.69	2.69	2.7	2.62	32.3M
November 21, 2025	2.81	2.66	2.66	2.83	2.65	41.11M
November 20, 2025	2.89	2.83	2.83	2.91	2.83	23.91M

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