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 ¥578.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,474.9, while ¥1000 invested 1 year ago would be worth ¥1,611.81. This corresponds to total returns of -42.12%, 47.49%, 61.18%, respectively, with annualized returns of -5.32%, 8.08%, 61.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 6.37 | 5.93 | 5.93 | 6.48 | 5.9 | 104.52M |
| July 03, 2026 | 6.5 | 6.26 | 6.26 | 6.73 | 6.26 | 144.51M |
| July 02, 2026 | 6.75 | 6.53 | 6.53 | 7.08 | 6.53 | 173.7M |
| July 01, 2026 | 7.66 | 7.25 | 7.25 | 7.73 | 7.25 | 171.06M |
| June 30, 2026 | 7.27 | 8.05 | 8.05 | 8.24 | 7.16 | 325.32M |
| June 29, 2026 | 7.81 | 7.49 | 7.49 | 7.81 | 7.32 | 299.64M |
| June 26, 2026 | 6.7 | 7.1 | 7.1 | 7.1 | 6.7 | 62.48M |
| June 25, 2026 | 6.28 | 6.45 | 6.45 | 6.7 | 6.07 | 137.82M |
| June 24, 2026 | 6.44 | 6.33 | 6.33 | 6.67 | 6.16 | 147.51M |
| June 23, 2026 | 7 | 6.61 | 6.61 | 7.08 | 6.61 | 165.98M |
| June 22, 2026 | 7.14 | 7.34 | 7.34 | 7.6 | 6.93 | 269.39M |
| June 18, 2026 | 6.65 | 7.25 | 7.25 | 7.25 | 6.55 | 172.79M |
| June 17, 2026 | 6.65 | 6.59 | 6.59 | 6.91 | 6.4 | 216.15M |
| June 16, 2026 | 6.13 | 6.58 | 6.58 | 6.58 | 6.1 | 139.23M |
| June 15, 2026 | 5.56 | 5.98 | 5.98 | 5.98 | 5.55 | 75.15M |
| June 12, 2026 | 5.95 | 5.44 | 5.44 | 5.95 | 5.42 | 130M |
| June 11, 2026 | 5.77 | 5.76 | 5.76 | 6.01 | 5.64 | 118.15M |
| June 10, 2026 | 6.25 | 5.92 | 5.92 | 6.3 | 5.79 | 143.81M |
| June 09, 2026 | 6.6 | 6.35 | 6.35 | 6.84 | 6.23 | 160.78M |
| June 08, 2026 | 6.25 | 6.25 | 6.25 | 6.74 | 6.17 | 147.68M |
| June 05, 2026 | 7.08 | 6.83 | 6.83 | 7.36 | 6.76 | 157.09M |
| June 04, 2026 | 7.26 | 7.13 | 7.13 | 7.6 | 7.01 | 179.79M |
| June 03, 2026 | 7.28 | 7.18 | 7.18 | 7.55 | 7.06 | 168.77M |
| 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 |
AD
