Qingdao East Steel Tower Stock Co., Ltd. Class A 002545
SZSE · China · Producer Manufacturing
CNY 13.85+0.06 (+0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.85 | +0.44% | CNY 13.77 | CNY 14.09 | CNY 13.67 | 16.23M |
| 2026-09-29 | CNY 13.79 | -0.22% | CNY 13.71 | CNY 13.96 | CNY 13.58 | 19.18M |
| 2026-09-28 | CNY 13.82 | -6.56% | CNY 14.71 | CNY 14.81 | CNY 13.69 | 33.89M |
| 2026-09-24 | CNY 14.79 | -5.37% | CNY 15.60 | CNY 15.61 | CNY 14.76 | 25.57M |
| 2026-09-23 | CNY 15.63 | -0.95% | CNY 15.78 | CNY 15.81 | CNY 15.26 | 15.02M |
| 2026-09-22 | CNY 15.78 | -1.25% | CNY 16.00 | CNY 16.04 | CNY 15.74 | 9.96M |
| 2026-09-21 | CNY 15.98 | +0.31% | CNY 15.90 | CNY 16.07 | CNY 15.83 | 12.88M |
| 2026-09-18 | CNY 15.93 | +0.63% | CNY 15.90 | CNY 16.09 | CNY 15.81 | 12.93M |
| 2026-09-17 | CNY 15.83 | -1.86% | CNY 15.99 | CNY 16.28 | CNY 15.78 | 16.65M |
| 2026-09-16 | CNY 16.13 | -0.80% | CNY 16.28 | CNY 16.41 | CNY 15.96 | 19.49M |
| 2026-09-15 | CNY 16.26 | -2.17% | CNY 16.52 | CNY 16.61 | CNY 16.23 | 10.11M |
| 2026-09-14 | CNY 16.62 | -1.31% | CNY 16.65 | CNY 16.78 | CNY 16.41 | 12.41M |
| 2026-09-11 | CNY 16.84 | -2.60% | CNY 17.44 | CNY 17.44 | CNY 16.70 | 18.26M |
| 2026-09-10 | CNY 17.29 | -1.14% | CNY 17.46 | CNY 17.72 | CNY 17.10 | 17.28M |
| 2026-09-09 | CNY 17.49 | -2.51% | CNY 17.91 | CNY 18.32 | CNY 17.14 | 29.18M |
| 2026-09-08 | CNY 17.94 | +2.93% | CNY 17.45 | CNY 18.19 | CNY 17.33 | 20.60M |
| 2026-09-07 | CNY 17.43 | -2.35% | CNY 17.75 | CNY 17.86 | CNY 17.38 | 18.85M |
| 2026-09-04 | CNY 17.85 | +1.88% | CNY 17.77 | CNY 18.55 | CNY 17.60 | 20.97M |
| 2026-09-03 | CNY 17.52 | -0.23% | CNY 17.57 | CNY 17.82 | CNY 17.43 | 12.18M |
| 2026-09-02 | CNY 17.56 | -3.14% | CNY 18.03 | CNY 18.08 | CNY 17.15 | 23.21M |
| 2026-09-01 | CNY 18.13 | +1.28% | CNY 18.00 | CNY 18.84 | CNY 17.79 | 29.83M |
| 2026-08-31 | CNY 17.90 | -1.38% | CNY 18.17 | CNY 18.18 | CNY 17.18 | 23.26M |
| 2026-08-28 | CNY 18.15 | -0.27% | CNY 18.26 | CNY 18.28 | CNY 17.84 | 17.52M |
| 2026-08-27 | CNY 18.20 | +2.54% | CNY 17.71 | CNY 18.55 | CNY 17.58 | 24.78M |
| 2026-08-26 | CNY 17.75 | +4.23% | CNY 16.86 | CNY 17.82 | CNY 16.80 | 23.39M |
| 2026-08-25 | CNY 17.03 | -2.46% | CNY 17.40 | CNY 17.64 | CNY 16.93 | 14.93M |
| 2026-08-24 | CNY 17.46 | +0.23% | CNY 17.47 | CNY 18.26 | CNY 17.20 | 19.26M |
| 2026-08-21 | CNY 17.42 | +0.52% | CNY 17.25 | CNY 17.69 | CNY 17.13 | 12.65M |
| 2026-08-20 | CNY 17.33 | -2.91% | CNY 17.83 | CNY 18.25 | CNY 17.04 | 20.16M |
| 2026-08-19 | CNY 17.85 | -2.51% | CNY 18.10 | CNY 18.66 | CNY 17.73 | 20.50M |
| 2026-08-18 | CNY 18.31 | +2.12% | CNY 17.97 | CNY 18.35 | CNY 17.86 | 18.86M |
| 2026-08-17 | CNY 17.93 | +4.55% | CNY 17.25 | CNY 18.07 | CNY 17.13 | 21.43M |
| 2026-08-14 | CNY 17.15 | -0.92% | CNY 17.36 | CNY 17.38 | CNY 16.96 | 13.98M |
| 2026-08-13 | CNY 17.31 | -5.36% | CNY 18.17 | CNY 18.27 | CNY 17.25 | 25.18M |
| 2026-08-12 | CNY 18.29 | +0.44% | CNY 18.21 | CNY 18.59 | CNY 17.98 | 16.80M |
| 2026-08-11 | CNY 18.21 | -3.75% | CNY 19.36 | CNY 19.43 | CNY 18.11 | 28.33M |
| 2026-08-10 | CNY 18.92 | +2.44% | CNY 18.43 | CNY 19.14 | CNY 18.26 | 24.33M |
| 2026-08-07 | CNY 18.47 | -0.75% | CNY 18.56 | CNY 18.59 | CNY 17.96 | 23.80M |
| 2026-08-06 | CNY 18.61 | +0.05% | CNY 18.51 | CNY 19.10 | CNY 18.36 | 25.36M |
| 2026-08-05 | CNY 18.60 | +4.26% | CNY 17.75 | CNY 18.95 | CNY 17.60 | 25.79M |
| 2026-08-04 | CNY 17.84 | 0.00% | CNY 17.84 | CNY 18.12 | CNY 17.72 | 18.25M |
| 2026-08-03 | CNY 17.84 | -4.80% | CNY 18.58 | CNY 18.68 | CNY 17.58 | 30.45M |
| 2026-07-31 | CNY 18.74 | -1.73% | CNY 18.52 | CNY 19.10 | CNY 18.43 | 25.11M |
| 2026-07-30 | CNY 19.07 | +0.58% | CNY 18.96 | CNY 19.89 | CNY 18.76 | 25.88M |
| 2026-07-29 | CNY 18.96 | +0.16% | CNY 18.86 | CNY 19.17 | CNY 18.15 | 28.23M |
| 2026-07-28 | CNY 18.93 | +2.77% | CNY 18.14 | CNY 19.15 | CNY 17.87 | 37.96M |
| 2026-07-27 | CNY 18.42 | -0.75% | CNY 18.67 | CNY 18.70 | CNY 18.08 | 23.56M |
| 2026-07-24 | CNY 18.56 | -5.31% | CNY 19.21 | CNY 19.44 | CNY 18.56 | 30.81M |
| 2026-07-23 | CNY 19.60 | +8.11% | CNY 18.70 | CNY 19.71 | CNY 17.76 | 51.81M |
| 2026-07-22 | CNY 18.13 | +10.01% | CNY 16.76 | CNY 18.13 | CNY 16.35 | 31.20M |
| 2026-07-21 | CNY 16.48 | +3.00% | CNY 16.03 | CNY 17.04 | CNY 15.99 | 29.97M |
| 2026-07-20 | CNY 16.00 | +2.04% | CNY 15.50 | CNY 16.33 | CNY 15.30 | 26.81M |
| 2026-07-17 | CNY 15.68 | -0.51% | CNY 15.67 | CNY 16.22 | CNY 15.56 | 19.44M |
| 2026-07-16 | CNY 15.76 | -3.90% | CNY 16.27 | CNY 16.38 | CNY 15.70 | 14.00M |
| 2026-07-15 | CNY 16.40 | +1.11% | CNY 16.81 | CNY 17.00 | CNY 16.14 | 18.13M |
| 2026-07-14 | CNY 16.22 | +2.14% | CNY 15.96 | CNY 16.34 | CNY 15.82 | 16.37M |
| 2026-07-13 | CNY 15.88 | -3.93% | CNY 16.48 | CNY 16.60 | CNY 15.84 | 16.53M |
| 2026-07-10 | CNY 16.53 | -0.48% | CNY 16.60 | CNY 17.05 | CNY 16.25 | 18.08M |
| 2026-07-09 | CNY 16.61 | -3.37% | CNY 17.09 | CNY 17.35 | CNY 16.23 | 24.96M |
| 2026-07-08 | CNY 17.19 | -4.66% | CNY 17.98 | CNY 18.18 | CNY 17.15 | 20.67M |
| 2026-07-07 | CNY 18.03 | -0.88% | CNY 18.04 | CNY 18.45 | CNY 17.66 | 30.00M |
| 2026-07-06 | CNY 18.19 | +4.42% | CNY 17.25 | CNY 18.37 | CNY 17.15 | 42.20M |
| 2026-07-03 | CNY 17.42 | +0.64% | CNY 17.59 | CNY 17.75 | CNY 17.00 | 46.82M |
| 2026-07-02 | CNY 17.31 | +0.87% | CNY 18.80 | CNY 18.80 | CNY 17.00 | 71.32M |
| 2026-07-01 | CNY 17.16 | +5.80% | CNY 16.16 | CNY 17.18 | CNY 15.80 | 27.67M |
| 2026-06-30 | CNY 16.22 | -3.16% | CNY 16.50 | CNY 16.70 | CNY 15.93 | 20.40M |
| 2026-06-29 | CNY 16.75 | -1.99% | CNY 17.09 | CNY 17.28 | CNY 16.40 | 19.94M |
| 2026-06-26 | CNY 17.09 | -4.31% | CNY 17.70 | CNY 18.01 | CNY 17.05 | 23.64M |
| 2026-06-25 | CNY 17.86 | -5.90% | CNY 18.80 | CNY 18.89 | CNY 17.78 | 25.53M |
| 2026-06-24 | CNY 18.98 | +1.71% | CNY 18.34 | CNY 19.19 | CNY 18.34 | 25.70M |
| 2026-06-23 | CNY 18.66 | -3.01% | CNY 19.23 | CNY 19.25 | CNY 18.25 | 26.06M |
| 2026-06-22 | CNY 19.24 | +4.17% | CNY 18.29 | CNY 19.35 | CNY 18.09 | 27.99M |
| 2026-06-18 | CNY 18.47 | -0.43% | CNY 18.37 | CNY 19.10 | CNY 18.07 | 23.86M |
| 2026-06-17 | CNY 18.55 | -6.12% | CNY 19.55 | CNY 19.82 | CNY 18.30 | 30.25M |
| 2026-06-16 | CNY 19.76 | -5.09% | CNY 20.95 | CNY 21.03 | CNY 19.57 | 45.80M |
| 2026-06-15 | CNY 20.82 | +5.36% | CNY 20.96 | CNY 21.74 | CNY 20.61 | 51.95M |
| 2026-06-12 | CNY 19.76 | +1.80% | CNY 19.47 | CNY 20.77 | CNY 19.12 | 44.00M |
| 2026-06-11 | CNY 19.41 | -0.67% | CNY 19.54 | CNY 19.80 | CNY 18.61 | 19.02M |
| 2026-06-10 | CNY 19.54 | -1.51% | CNY 19.60 | CNY 19.88 | CNY 19.15 | 13.28M |
| 2026-06-09 | CNY 19.84 | -0.60% | CNY 20.15 | CNY 20.16 | CNY 19.36 | 15.46M |
| 2026-06-08 | CNY 19.96 | -3.76% | CNY 20.50 | CNY 21.10 | CNY 19.67 | 16.12M |
| 2026-06-05 | CNY 20.74 | +0.68% | CNY 20.53 | CNY 21.45 | CNY 20.33 | 18.79M |
| 2026-06-04 | CNY 20.60 | -3.06% | CNY 21.05 | CNY 21.19 | CNY 20.43 | 16.30M |
| 2026-06-03 | CNY 21.25 | -2.66% | CNY 21.83 | CNY 21.90 | CNY 21.00 | 20.41M |
| 2026-06-02 | CNY 21.83 | -0.55% | CNY 22.10 | CNY 22.63 | CNY 21.22 | 18.66M |
| 2026-06-01 | CNY 21.95 | +0.69% | CNY 21.94 | CNY 22.79 | CNY 21.79 | 19.43M |
| 2026-05-29 | CNY 21.80 | -2.90% | CNY 22.48 | CNY 22.80 | CNY 21.71 | 24.73M |
| 2026-05-28 | CNY 22.45 | -5.27% | CNY 23.61 | CNY 24.00 | CNY 22.02 | 23.41M |
| 2026-05-27 | CNY 23.70 | -2.35% | CNY 24.17 | CNY 24.81 | CNY 23.63 | 15.30M |
| 2026-05-26 | CNY 24.27 | +7.72% | CNY 22.41 | CNY 24.45 | CNY 21.90 | 30.18M |