Skip to main content
logo
Sino-Platinum Metals Co.,Ltd (SHA:600459)
China flag China · Delayed Price · Currency is CNY
17.27
+0.52 (3.10%)
Sep 30, 2025, 3:00 PM CST

SHA:600459 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516.7717.3816.7717.2717.273.10%37,304,009
Sep 29, 202516.6016.9816.2816.7516.754.04%39,657,073
Sep 26, 202516.1116.7616.0616.1016.102.94%41,991,314
Sep 25, 202515.7615.9615.6115.6415.64-0.82%16,619,192
Sep 24, 202515.7015.8815.5315.7715.772.27%21,830,333
Sep 23, 202516.0316.1715.1015.4215.42-4.93%33,361,906
Sep 22, 202516.4016.5015.9716.2216.22-0.37%16,471,510
Sep 19, 202516.2216.4416.1616.2816.280.49%12,779,800
Sep 18, 202516.7416.7416.0816.2016.20-3.86%27,439,864
Sep 17, 202516.8016.8616.5216.8516.85-0.35%19,080,948
Sep 16, 202517.4817.5816.5916.9116.91-2.70%31,913,382
Sep 15, 202517.8217.8717.3617.3817.38-2.25%24,871,711
Sep 12, 202517.3418.0817.2617.7817.782.89%37,151,978
Sep 11, 202517.2817.4316.9917.2817.280.35%24,646,420
Sep 10, 202517.2017.3316.9217.2217.22-0.86%20,110,344
Sep 9, 202517.0117.7316.9417.3717.371.94%39,118,426
Sep 8, 202516.7617.1816.7017.0417.041.67%26,606,732
Sep 5, 202516.5316.8016.3016.7616.761.39%24,260,934
Sep 4, 202516.9517.5916.2716.5316.53-2.02%32,564,746
Sep 3, 202517.7617.8016.7316.8716.87-3.54%37,693,324
Sep 2, 202517.9518.1317.1217.4917.490.46%56,859,578
Sep 1, 202517.0017.5016.7017.4117.411.52%44,091,040
Aug 29, 202516.6217.4016.5117.1517.153.38%38,997,346
Aug 28, 202516.2916.5916.0916.5916.591.97%21,530,560
Aug 27, 202516.4216.8016.2316.2716.27-0.85%25,718,341
Aug 26, 202516.4016.5616.2216.4116.41-0.61%17,192,871
Aug 25, 202516.3916.6416.2616.5116.512.17%24,968,329
Aug 22, 202516.0716.3016.0316.1616.160.81%15,068,333
Aug 21, 202516.1416.4015.9616.0316.03-0.74%16,635,478
Aug 20, 202515.5216.3815.5216.1516.152.74%30,230,528
Aug 19, 202515.7415.8615.5715.7215.72-0.19%13,355,420
Aug 18, 202515.7615.8515.6415.7515.75-16,580,711
Aug 15, 202515.4615.8015.4615.7515.751.48%11,739,613
Aug 14, 202515.8615.8815.4915.5215.52-2.14%13,899,307
Aug 13, 202515.5215.9315.5015.8615.862.12%18,806,701
Aug 12, 202515.5915.6015.4415.5315.53-0.32%8,832,460
Aug 11, 202515.5815.6515.4615.5815.58-0.45%14,587,552
Aug 8, 202515.5315.8115.4415.6515.650.77%14,322,653
Aug 7, 202515.6015.6815.2915.5315.530.06%11,911,902
Aug 6, 202515.4215.5815.3715.5215.520.39%9,665,163
Aug 5, 202515.4515.5715.3915.4615.460.13%9,908,126
Aug 4, 202515.1815.4715.0615.4415.442.32%13,150,004
Aug 1, 202515.1915.2015.0315.0915.09-0.13%8,902,529
Jul 31, 202515.4815.4815.0715.1115.11-4.49%21,710,663
Jul 30, 202516.0016.0715.6715.8215.82-1.12%12,990,138
Jul 29, 202516.1716.2415.8716.0016.00-1.78%15,517,884
Jul 28, 202516.5016.5016.0216.2916.29-0.91%15,683,341
Jul 25, 202516.5016.6016.2116.4416.44-0.90%18,920,770
Jul 24, 202516.0516.7116.0016.5916.592.28%27,291,852
Jul 23, 202516.2516.4316.1516.2216.22-0.92%20,910,599