Skip to main content
logo
Zhuzhou Times New Material Technology Co., Ltd. (SHA:600458)
China flag China · Delayed Price · Currency is CNY
12.91
-0.07 (-0.54%)
At close: Mar 27, 2026

SHA:600458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202612.8713.0812.7812.9112.91-0.54%11,402,608
Mar 26, 202613.2613.3912.9312.9812.98-2.11%10,398,760
Mar 25, 202613.2613.4013.1013.2613.261.77%11,745,070
Mar 24, 202613.1113.1912.6413.0313.031.24%14,295,840
Mar 23, 202613.5413.6812.7112.8712.87-6.26%19,594,167
Mar 20, 202613.9814.3513.7213.7313.73-1.93%18,222,400
Mar 19, 202614.1614.3713.9214.0014.00-2.57%13,151,790
Mar 18, 202614.3514.4713.9714.3714.37-0.76%18,506,859
Mar 17, 202614.7715.1014.4014.4814.48-3.27%21,793,990
Mar 16, 202614.9715.2214.8014.9714.97-0.53%26,113,064
Mar 13, 202615.0115.5015.0115.0515.052.10%39,519,140
Mar 12, 202614.3514.8014.1414.7414.742.86%26,606,980
Mar 11, 202614.0714.3714.0314.3314.331.85%12,799,290
Mar 10, 202613.9014.1413.8814.0714.072.18%9,095,802
Mar 9, 202614.0014.0013.4713.7713.77-2.55%13,970,036
Mar 6, 202614.1314.2613.9814.1314.13-0.07%7,770,788
Mar 5, 202614.0814.3014.0514.1414.142.24%9,626,037
Mar 4, 202614.0714.2713.8113.8313.83-1.71%10,857,840
Mar 3, 202614.6514.8314.0414.0714.07-3.96%16,297,200
Mar 2, 202614.5814.8314.5314.6514.65-0.95%12,924,840
Feb 27, 202614.7914.8614.6214.7914.79-0.60%12,035,000
Feb 26, 202614.6814.9214.6214.8814.881.36%12,835,880
Feb 25, 202614.6314.7814.6014.6814.680.20%8,929,261
Feb 24, 202614.3314.7514.3114.6514.653.10%13,070,270
Feb 13, 202614.4714.4814.1814.2114.21-1.80%7,702,378
Feb 12, 202614.4214.5814.3214.4714.470.07%8,109,413
Feb 11, 202614.3814.6814.3314.4614.460.49%10,851,510
Feb 10, 202614.2414.5014.1314.3914.391.05%9,002,101
Feb 9, 202614.1014.2714.0314.2414.242.01%8,183,140
Feb 6, 202613.8814.2013.8313.9613.96-0.14%8,075,005
Feb 5, 202614.2514.3113.8613.9813.98-2.71%10,461,400
Feb 4, 202614.1514.4014.0514.3714.371.20%9,665,784
Feb 3, 202614.1014.2413.9114.2014.201.65%9,386,927
Feb 2, 202614.5814.7213.9413.9713.97-4.38%16,368,490
Jan 30, 202614.6014.9214.4514.6114.61-0.61%18,083,250
Jan 29, 202614.7114.8314.5114.7014.70-0.68%17,081,300
Jan 28, 202614.9515.0214.6314.8014.80-1.46%17,945,980
Jan 27, 202614.8315.1414.4915.0215.020.47%18,832,141
Jan 26, 202615.0915.1914.8014.9514.95-0.40%20,416,184
Jan 23, 202614.7615.1914.7515.0115.012.11%24,961,140
Jan 22, 202614.4714.7714.3914.7014.701.52%17,547,630
Jan 21, 202614.3514.5614.3014.4814.480.28%13,882,250
Jan 20, 202614.5414.6014.2014.4414.44-0.76%18,105,690
Jan 19, 202613.8614.6013.8414.5514.554.53%27,995,368
Jan 16, 202614.4014.4013.9013.9213.92-1.63%16,160,686
Jan 15, 202613.7614.2013.7614.1514.152.31%21,278,610
Jan 14, 202613.9014.0613.7413.8313.83-0.65%19,431,916
Jan 13, 202614.2114.2413.8713.9213.92-1.83%16,749,292
Jan 12, 202614.1514.1913.9714.1814.180.28%23,669,484
Jan 9, 202614.0914.2614.0114.1414.140.93%19,461,828