Skip to main content
Qingdao East Steel Tower Stock Co.Ltd (SHE:002545)
China flag China · Delayed Price · Currency is CNY
18.36
+0.29 (1.60%)
At close: Dec 5, 2025

SHE:002545 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9518.8617.9318.3618.361.60%16,288,450
Dec 4, 202517.7718.6417.7018.0718.070.33%18,419,390
Dec 3, 202517.3918.1017.1318.0118.014.59%15,226,530
Dec 2, 202517.5417.7117.0617.2217.22-2.77%12,050,720
Dec 1, 202517.7918.5717.6017.7117.710.62%18,495,120
Nov 28, 202517.2317.7316.9117.6017.602.21%13,193,170
Nov 27, 202516.9017.4716.7217.2217.221.59%13,622,220
Nov 26, 202517.0417.6616.8716.9516.951.50%16,474,810
Nov 25, 202516.4116.9716.3016.7016.701.71%14,617,500
Nov 24, 202515.6516.8715.5916.4216.425.87%24,282,780
Nov 21, 202516.3116.4315.2915.5115.51-6.23%23,181,020
Nov 20, 202516.9817.3816.5016.5416.54-2.25%15,188,730
Nov 19, 202516.3517.1416.3216.9216.923.42%14,335,200
Nov 18, 202516.6016.7816.2116.3616.36-2.09%11,044,050
Nov 17, 202516.8017.0716.4716.7116.71-0.30%11,185,910
Nov 14, 202517.3117.3316.7516.7616.76-2.27%13,021,500
Nov 13, 202516.6517.8016.5517.1517.153.63%24,079,630
Nov 12, 202516.6516.8416.2516.5516.55-0.60%10,366,300
Nov 11, 202516.5816.9016.3616.6516.650.36%15,896,920
Nov 10, 202517.1917.4616.4616.5916.59-2.70%17,289,900
Nov 7, 202516.9317.4716.9017.0517.05-0.81%15,243,600
Nov 6, 202516.8817.4016.7117.1917.191.72%17,220,910
Nov 5, 202516.8617.0316.3616.9016.90-0.41%18,868,500
Nov 4, 202517.3417.6016.7216.9716.97-2.75%18,893,670
Nov 3, 202517.5017.9016.9117.4517.45-1.13%30,569,090
Oct 31, 202517.7218.9717.5417.6517.65-0.34%35,006,450
Oct 30, 202517.6418.2017.4517.7117.712.61%38,246,920
Oct 29, 202516.8717.7016.6417.2617.262.31%40,330,430
Oct 28, 202516.6317.1616.3316.8716.877.25%59,917,480
Oct 27, 202514.6615.7314.5515.7315.7310.00%35,297,240
Oct 24, 202513.7714.3313.5814.3014.304.46%22,644,780
Oct 23, 202513.5813.7713.3613.6913.691.03%16,439,400
Oct 22, 202514.5014.5813.2513.5513.55-7.13%33,956,150
Oct 21, 202513.9614.7113.9114.5914.594.66%18,238,510
Oct 20, 202514.0014.2113.7813.9413.94-0.43%11,534,940
Oct 17, 202514.2514.4813.9514.0014.00-1.75%12,734,240
Oct 16, 202514.5214.5914.0814.2514.25-1.66%17,875,840
Oct 15, 202514.0914.7013.5814.4914.492.91%27,332,680
Oct 14, 202514.3014.7713.9514.0814.084.30%41,994,400
Oct 13, 202513.2713.9113.2513.5013.50-3.43%17,923,520
Oct 10, 202513.5314.1913.4813.9813.982.12%23,289,910
Oct 9, 202514.7014.7013.1213.6913.69-2.21%33,988,730
Sep 30, 202513.7114.1213.6314.0014.002.12%17,637,180
Sep 29, 202513.6213.7913.4213.7113.710.66%17,193,600
Sep 26, 202513.2213.8713.1513.6213.622.48%27,149,070
Sep 25, 202513.4513.6913.2713.2913.290.38%20,896,120
Sep 24, 202513.1013.3312.9113.2413.241.15%15,975,650
Sep 23, 202513.3213.5312.8513.0913.09-1.58%25,039,250
Sep 22, 202513.6213.7313.1813.3013.30-2.35%20,710,190
Sep 19, 202513.2513.8713.1413.6213.622.48%33,746,120