Saurer Intelligent Technology Co. Ltd. Class A 600545
SSE · China · Producer Manufacturing
CNY 3.84-0.13 (-3.27%)
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 3.84 | -3.27% | CNY 3.99 | CNY 4.01 | CNY 3.84 | 60.59M |
| 2026-09-29 | CNY 3.97 | -0.25% | CNY 3.95 | CNY 4.02 | CNY 3.86 | 53.69M |
| 2026-09-28 | CNY 3.98 | -7.87% | CNY 4.30 | CNY 4.47 | CNY 3.95 | 106.32M |
| 2026-09-24 | CNY 4.32 | -2.26% | CNY 4.40 | CNY 4.60 | CNY 4.30 |
| 88.57M |
| 2026-09-23 | CNY 4.42 | -1.78% | CNY 4.55 | CNY 4.79 | CNY 4.39 | 129.87M |
| 2026-09-22 | CNY 4.50 | -1.75% | CNY 4.59 | CNY 4.68 | CNY 4.48 | 95.12M |
| 2026-09-21 | CNY 4.58 | +0.66% | CNY 4.54 | CNY 4.64 | CNY 4.51 | 105.56M |
| 2026-09-18 | CNY 4.55 | -0.44% | CNY 4.62 | CNY 4.62 | CNY 4.45 | 125.11M |
| 2026-09-17 | CNY 4.57 | -3.18% | CNY 4.59 | CNY 4.65 | CNY 4.49 | 190.07M |
| 2026-09-16 | CNY 4.72 | +10.02% | CNY 4.30 | CNY 4.72 | CNY 4.22 | 205.27M |
| 2026-09-15 | CNY 4.29 | -3.60% | CNY 4.42 | CNY 4.55 | CNY 4.28 | 114.31M |
| 2026-09-14 | CNY 4.45 | +6.46% | CNY 4.12 | CNY 4.57 | CNY 4.07 | 196.30M |
| 2026-09-11 | CNY 4.18 | +0.72% | CNY 4.09 | CNY 4.24 | CNY 3.93 | 110.37M |
| 2026-09-10 | CNY 4.15 | -0.48% | CNY 4.12 | CNY 4.51 | CNY 4.10 | 121.87M |
| 2026-09-09 | CNY 4.17 | +0.97% | CNY 4.13 | CNY 4.22 | CNY 4.10 | 46.78M |
| 2026-09-08 | CNY 4.13 | +0.49% | CNY 4.10 | CNY 4.22 | CNY 4.09 | 56.57M |
| 2026-09-07 | CNY 4.11 | +0.98% | CNY 4.08 | CNY 4.28 | CNY 4.08 | 60.25M |
| 2026-09-04 | CNY 4.07 | -2.63% | CNY 4.21 | CNY 4.29 | CNY 4.05 | 54.82M |
| 2026-09-03 | CNY 4.18 | -1.18% | CNY 4.25 | CNY 4.28 | CNY 4.10 | 43.60M |
| 2026-09-02 | CNY 4.23 | -1.63% | CNY 4.26 | CNY 4.29 | CNY 4.17 | 46.92M |
| 2026-09-01 | CNY 4.30 | -1.38% | CNY 4.40 | CNY 4.40 | CNY 4.26 | 49.48M |
| 2026-08-31 | CNY 4.36 | +1.16% | CNY 4.22 | CNY 4.36 | CNY 4.20 | 49.11M |
| 2026-08-28 | CNY 4.31 | -0.92% | CNY 4.36 | CNY 4.45 | CNY 4.29 | 67.76M |
| 2026-08-27 | CNY 4.35 | +2.59% | CNY 4.21 | CNY 4.38 | CNY 4.20 | 57.83M |
| 2026-08-26 | CNY 4.24 | -0.24% | CNY 4.30 | CNY 4.30 | CNY 4.11 | 53.28M |
| 2026-08-25 | CNY 4.25 | +4.17% | CNY 4.01 | CNY 4.28 | CNY 3.96 | 71.19M |
| 2026-08-24 | CNY 4.08 | -4.00% | CNY 4.23 | CNY 4.24 | CNY 3.98 | 69.05M |
| 2026-08-21 | CNY 4.25 | +2.41% | CNY 4.16 | CNY 4.27 | CNY 4.03 | 60.46M |
| 2026-08-20 | CNY 4.15 | +1.22% | CNY 4.20 | CNY 4.24 | CNY 4.10 | 71.12M |
| 2026-08-19 | CNY 4.10 | -9.49% | CNY 4.45 | CNY 4.49 | CNY 4.08 | 112.40M |
| 2026-08-18 | CNY 4.53 | -6.79% | CNY 4.86 | CNY 4.87 | CNY 4.46 | 184.86M |
| 2026-08-17 | CNY 4.86 | +9.95% | CNY 4.51 | CNY 4.86 | CNY 4.46 | 62.54M |
| 2026-08-14 | CNY 4.42 | +2.55% | CNY 4.33 | CNY 4.43 | CNY 4.29 | 54.05M |
| 2026-08-13 | CNY 4.31 | -3.58% | CNY 4.50 | CNY 4.56 | CNY 4.30 | 62.77M |
| 2026-08-12 | CNY 4.47 | +2.52% | CNY 4.35 | CNY 4.48 | CNY 4.34 | 56.81M |
| 2026-08-11 | CNY 4.36 | -1.80% | CNY 4.37 | CNY 4.45 | CNY 4.33 | 58.11M |
| 2026-08-10 | CNY 4.44 | -0.22% | CNY 4.50 | CNY 4.57 | CNY 4.28 | 88.82M |
| 2026-08-07 | CNY 4.45 | +2.30% | CNY 4.35 | CNY 4.48 | CNY 4.19 | 87.09M |
| 2026-08-06 | CNY 4.35 | +1.64% | CNY 4.20 | CNY 4.38 | CNY 4.18 | 86.07M |
| 2026-08-05 | CNY 4.28 | +5.68% | CNY 4.06 | CNY 4.29 | CNY 4.02 | 90.26M |
| 2026-08-04 | CNY 4.05 | +4.65% | CNY 3.88 | CNY 4.07 | CNY 3.84 | 78.42M |
| 2026-08-03 | CNY 3.87 | +1.31% | CNY 3.80 | CNY 3.87 | CNY 3.76 | 69.42M |
| 2026-07-31 | CNY 3.82 | +5.52% | CNY 3.80 | CNY 3.95 | CNY 3.80 | 102.77M |
| 2026-07-30 | CNY 3.62 | -5.73% | CNY 3.81 | CNY 3.88 | CNY 3.58 | 78.24M |
| 2026-07-29 | CNY 3.84 | -1.29% | CNY 3.89 | CNY 3.91 | CNY 3.67 | 92.16M |
| 2026-07-28 | CNY 3.89 | -4.19% | CNY 4.06 | CNY 4.22 | CNY 3.86 | 95.07M |
| 2026-07-27 | CNY 4.06 | +6.01% | CNY 3.85 | CNY 4.07 | CNY 3.78 | 90.65M |
| 2026-07-24 | CNY 3.83 | -2.05% | CNY 3.90 | CNY 4.01 | CNY 3.76 | 68.09M |
| 2026-07-23 | CNY 3.91 | +1.30% | CNY 3.88 | CNY 4.08 | CNY 3.81 | 73.15M |
| 2026-07-22 | CNY 3.86 | -2.77% | CNY 3.90 | CNY 4.10 | CNY 3.82 | 95.26M |
| 2026-07-21 | CNY 3.97 | +8.47% | CNY 3.74 | CNY 3.98 | CNY 3.29 | 134.02M |
| 2026-07-20 | CNY 3.66 | -10.07% | CNY 4.15 | CNY 4.19 | CNY 3.66 | 104.15M |
| 2026-07-17 | CNY 4.07 | -9.15% | CNY 4.53 | CNY 4.54 | CNY 4.03 | 97.60M |
| 2026-07-16 | CNY 4.48 | -7.44% | CNY 4.75 | CNY 4.80 | CNY 4.43 | 90.04M |
| 2026-07-15 | CNY 4.84 | -3.59% | CNY 5.08 | CNY 5.08 | CNY 4.79 | 77.55M |
| 2026-07-14 | CNY 5.02 | +3.08% | CNY 4.81 | CNY 5.06 | CNY 4.70 | 92.75M |
| 2026-07-13 | CNY 4.87 | -9.98% | CNY 5.33 | CNY 5.44 | CNY 4.87 | 90.57M |
| 2026-07-10 | CNY 5.41 | -4.42% | CNY 5.67 | CNY 5.79 | CNY 5.41 | 108.24M |
| 2026-07-09 | CNY 5.66 | +6.19% | CNY 5.43 | CNY 5.73 | CNY 5.28 | 121.94M |
| 2026-07-08 | CNY 5.33 | -6.00% | CNY 5.78 | CNY 5.78 | CNY 5.30 | 87.43M |
| 2026-07-07 | CNY 5.67 | -4.38% | CNY 5.93 | CNY 6.27 | CNY 5.55 | 113.90M |
| 2026-07-06 | CNY 5.93 | -5.27% | CNY 6.37 | CNY 6.48 | CNY 5.90 | 104.52M |
| 2026-07-03 | CNY 6.26 | -4.13% | CNY 6.50 | CNY 6.73 | CNY 6.26 | 144.51M |
| 2026-07-02 | CNY 6.53 | -9.93% | CNY 6.75 | CNY 7.08 | CNY 6.53 | 173.70M |
| 2026-07-01 | CNY 7.25 | -9.94% | CNY 7.66 | CNY 7.73 | CNY 7.25 | 171.06M |
| 2026-06-30 | CNY 8.05 | +7.48% | CNY 7.27 | CNY 8.24 | CNY 7.16 | 325.32M |
| 2026-06-29 | CNY 7.49 | +5.49% | CNY 7.81 | CNY 7.81 | CNY 7.32 | 299.64M |
| 2026-06-26 | CNY 7.10 | +10.08% | CNY 6.70 | CNY 7.10 | CNY 6.70 | 62.48M |
| 2026-06-25 | CNY 6.45 | +1.90% | CNY 6.28 | CNY 6.70 | CNY 6.07 | 137.82M |
| 2026-06-24 | CNY 6.33 | -4.24% | CNY 6.44 | CNY 6.67 | CNY 6.16 | 147.51M |
| 2026-06-23 | CNY 6.61 | -9.95% | CNY 7.00 | CNY 7.08 | CNY 6.61 | 165.98M |
| 2026-06-22 | CNY 7.34 | +1.24% | CNY 7.14 | CNY 7.60 | CNY 6.93 | 269.39M |
| 2026-06-18 | CNY 7.25 | +10.02% | CNY 6.65 | CNY 7.25 | CNY 6.55 | 172.79M |
| 2026-06-17 | CNY 6.59 | +0.15% | CNY 6.65 | CNY 6.91 | CNY 6.40 | 216.15M |
| 2026-06-16 | CNY 6.58 | +10.03% | CNY 6.13 | CNY 6.58 | CNY 6.10 | 139.23M |
| 2026-06-15 | CNY 5.98 | +9.93% | CNY 5.56 | CNY 5.98 | CNY 5.55 | 75.15M |
| 2026-06-12 | CNY 5.44 | -5.56% | CNY 5.95 | CNY 5.95 | CNY 5.42 | 130.00M |
| 2026-06-11 | CNY 5.76 | -2.70% | CNY 5.77 | CNY 6.01 | CNY 5.64 | 118.15M |
| 2026-06-10 | CNY 5.92 | -6.77% | CNY 6.25 | CNY 6.30 | CNY 5.79 | 143.81M |
| 2026-06-09 | CNY 6.35 | +1.60% | CNY 6.60 | CNY 6.84 | CNY 6.23 | 160.78M |
| 2026-06-08 | CNY 6.25 | -8.49% | CNY 6.25 | CNY 6.74 | CNY 6.17 | 147.68M |
| 2026-06-05 | CNY 6.83 | -4.21% | CNY 7.08 | CNY 7.36 | CNY 6.76 | 157.09M |
| 2026-06-04 | CNY 7.13 | -0.70% | CNY 7.26 | CNY 7.60 | CNY 7.01 | 179.79M |
| 2026-06-03 | CNY 7.18 | -1.37% | CNY 7.28 | CNY 7.55 | CNY 7.06 | 168.77M |
| 2026-06-02 | CNY 7.28 | -1.89% | CNY 7.46 | CNY 7.47 | CNY 6.94 | 162.63M |
| 2026-06-01 | CNY 7.42 | -5.84% | CNY 7.83 | CNY 8.18 | CNY 7.31 | 216.59M |
| 2026-05-29 | CNY 7.88 | +3.55% | CNY 7.71 | CNY 8.37 | CNY 7.61 | 242.90M |
| 2026-05-28 | CNY 7.61 | +3.40% | CNY 7.36 | CNY 7.77 | CNY 7.30 | 202.17M |
| 2026-05-27 | CNY 7.36 | +2.65% | CNY 7.14 | CNY 7.63 | CNY 7.03 | 250.17M |
| 2026-05-26 | CNY 7.17 | +7.82% | CNY 6.57 | CNY 7.32 | CNY 6.56 | 315.25M |