Saurer Intelligent Technology Co.,Ltd. (600545.SS) SHH
3.83
-0.21(-5.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.83
-0.21(-5.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3.87 | 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 |
| March 04, 2026 | 3.07 | 3.4 | 3.4 | 3.43 | 3.02 | 164.18M |
| March 03, 2026 | 3.37 | 3.12 | 3.12 | 3.38 | 3.1 | 116.54M |
| March 02, 2026 | 3.26 | 3.35 | 3.35 | 3.46 | 3.26 | 122.76M |
| February 27, 2026 | 3.4 | 3.42 | 3.42 | 3.52 | 3.32 | 156.05M |
| February 26, 2026 | 3.4 | 3.41 | 3.41 | 3.63 | 3.22 | 250.06M |
| February 25, 2026 | 3.06 | 3.38 | 3.38 | 3.38 | 3.05 | 181.65M |
| February 24, 2026 | 2.88 | 3.07 | 3.07 | 3.15 | 2.84 | 156.19M |
| February 13, 2026 | 3.23 | 2.95 | 0 | 3.24 | 2.95 | 140.3M |
| February 12, 2026 | 2.89 | 3.28 | 0 | 3.28 | 2.79 | 268.6M |
| February 11, 2026 | 2.69 | 2.98 | 0 | 2.98 | 2.69 | 194.84M |
| February 10, 2026 | 2.66 | 2.71 | 0 | 2.88 | 2.63 | 83.19M |
| February 09, 2026 | 2.57 | 2.62 | 0 | 2.62 | 2.56 | 22.91M |
| February 06, 2026 | 2.54 | 2.55 | 0 | 2.57 | 2.53 | 14.92M |
| February 05, 2026 | 2.54 | 2.56 | 0 | 2.61 | 2.53 | 27.21M |
| February 04, 2026 | 2.5 | 2.56 | 0 | 2.69 | 2.49 | 40.22M |
| February 03, 2026 | 2.48 | 2.5 | 0 | 2.5 | 2.45 | 18.02M |
| February 02, 2026 | 2.51 | 2.45 | 0 | 2.54 | 2.44 | 19.99M |
| January 30, 2026 | 2.55 | 2.52 | 0 | 2.57 | 2.5 | 21.41M |
| January 29, 2026 | 2.54 | 2.56 | 0 | 2.6 | 2.53 | 26.09M |
| January 28, 2026 | 2.54 | 2.56 | 0 | 2.59 | 2.54 | 22.07M |
| January 27, 2026 | 2.62 | 2.56 | 0 | 2.63 | 2.52 | 29.98M |
| January 26, 2026 | 2.7 | 2.63 | 0 | 2.72 | 2.6 | 38.73M |
| January 23, 2026 | 2.7 | 2.71 | 0 | 2.72 | 2.69 | 22.85M |
| January 22, 2026 | 2.63 | 2.7 | 0 | 2.71 | 2.63 | 31.62M |
| January 21, 2026 | 2.65 | 2.65 | 0 | 2.69 | 2.6 | 20.18M |
| January 20, 2026 | 2.67 | 2.65 | 0 | 2.69 | 2.63 | 15.96M |
| January 19, 2026 | 2.61 | 2.66 | 0 | 2.67 | 2.6 | 20.19M |
| January 16, 2026 | 2.66 | 2.61 | 0 | 2.67 | 2.59 | 19.04M |
| January 15, 2026 | 2.7 | 2.65 | 0 | 2.7 | 2.64 | 24.23M |
| January 14, 2026 | 2.7 | 2.7 | 0 | 2.74 | 2.66 | 31.83M |
| January 13, 2026 | 2.73 | 2.71 | 0 | 2.75 | 2.69 | 33.23M |
| January 12, 2026 | 2.65 | 2.73 | 0 | 2.74 | 2.65 | 32.16M |
| January 09, 2026 | 2.65 | 2.65 | 0 | 2.66 | 2.62 | 20.78M |
| January 08, 2026 | 2.62 | 2.64 | 0 | 2.66 | 2.6 | 24.82M |
| January 07, 2026 | 2.65 | 2.62 | 0 | 2.66 | 2.6 | 19.69M |
| January 06, 2026 | 2.58 | 2.64 | 0 | 2.67 | 2.58 | 25.32M |
| January 05, 2026 | 2.57 | 2.59 | 0 | 2.59 | 2.55 | 16.15M |
| December 31, 2025 | 2.59 | 2.56 | 0 | 2.6 | 2.52 | 18.25M |
| December 30, 2025 | 2.6 | 2.59 | 0 | 2.63 | 2.57 | 19.99M |
| December 29, 2025 | 2.56 | 2.62 | 0 | 2.69 | 2.55 | 31.64M |
| December 26, 2025 | 2.57 | 2.56 | 0 | 2.59 | 2.55 | 17.77M |
| December 25, 2025 | 2.56 | 2.57 | 0 | 2.59 | 2.55 | 15.22M |
| December 24, 2025 | 2.57 | 2.57 | 0 | 2.59 | 2.54 | 11.91M |
| December 23, 2025 | 2.61 | 2.57 | 0 | 2.62 | 2.54 | 19.25M |
| December 22, 2025 | 2.63 | 2.61 | 0 | 2.64 | 2.61 | 14.43M |
| December 19, 2025 | 2.55 | 2.61 | 0 | 2.62 | 2.55 | 18.91M |
| December 18, 2025 | 2.53 | 2.56 | 0 | 2.6 | 2.51 | 20.94M |
| December 17, 2025 | 2.51 | 2.54 | 0 | 2.55 | 2.48 | 18.55M |
| December 16, 2025 | 2.62 | 2.51 | 0 | 2.64 | 2.51 | 20.78M |
| December 15, 2025 | 2.56 | 2.62 | 0 | 2.63 | 2.52 | 23M |
| December 12, 2025 | 2.58 | 2.58 | 0 | 2.61 | 2.56 | 16.02M |
| December 11, 2025 | 2.68 | 2.58 | 0 | 2.69 | 2.58 | 23.1M |
| December 10, 2025 | 2.68 | 2.69 | 0 | 2.7 | 2.66 | 15.96M |