Sino-Platinum Metals Co.,Ltd (SHA:600459)
China · Delayed Price · Currency is CNY 17.02
+0.26 (1.55%)
Sep 8, 2025, 2:45 PM CST
SHA:600459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.53 | 16.80 | 16.30 | 16.76 | 16.76 | 1.39% | 24,260,934 |
| Sep 4, 2025 | 16.95 | 17.59 | 16.27 | 16.53 | 16.53 | -2.02% | 32,564,746 |
| Sep 3, 2025 | 17.76 | 17.80 | 16.73 | 16.87 | 16.87 | -3.54% | 37,693,324 |
| Sep 2, 2025 | 17.95 | 18.13 | 17.12 | 17.49 | 17.49 | 0.46% | 56,859,578 |
| Sep 1, 2025 | 17.00 | 17.50 | 16.70 | 17.41 | 17.41 | 1.52% | 44,091,040 |
| Aug 29, 2025 | 16.62 | 17.40 | 16.51 | 17.15 | 17.15 | 3.38% | 38,997,346 |
| Aug 28, 2025 | 16.29 | 16.59 | 16.09 | 16.59 | 16.59 | 1.97% | 21,530,560 |
| Aug 27, 2025 | 16.42 | 16.80 | 16.23 | 16.27 | 16.27 | -0.85% | 25,718,341 |
| Aug 26, 2025 | 16.40 | 16.56 | 16.22 | 16.41 | 16.41 | -0.61% | 17,192,871 |
| Aug 25, 2025 | 16.39 | 16.64 | 16.26 | 16.51 | 16.51 | 2.17% | 24,968,329 |
| Aug 22, 2025 | 16.07 | 16.30 | 16.03 | 16.16 | 16.16 | 0.81% | 15,068,333 |
| Aug 21, 2025 | 16.14 | 16.40 | 15.96 | 16.03 | 16.03 | -0.74% | 16,635,478 |
| Aug 20, 2025 | 15.52 | 16.38 | 15.52 | 16.15 | 16.15 | 2.74% | 30,230,528 |
| Aug 19, 2025 | 15.74 | 15.86 | 15.57 | 15.72 | 15.72 | -0.19% | 13,355,420 |
| Aug 18, 2025 | 15.76 | 15.85 | 15.64 | 15.75 | 15.75 | - | 16,580,711 |
| Aug 15, 2025 | 15.46 | 15.80 | 15.46 | 15.75 | 15.75 | 1.48% | 11,739,613 |
| Aug 14, 2025 | 15.86 | 15.88 | 15.49 | 15.52 | 15.52 | -2.14% | 13,899,307 |
| Aug 13, 2025 | 15.52 | 15.93 | 15.50 | 15.86 | 15.86 | 2.12% | 18,806,701 |
| Aug 12, 2025 | 15.59 | 15.60 | 15.44 | 15.53 | 15.53 | -0.32% | 8,832,460 |
| Aug 11, 2025 | 15.58 | 15.65 | 15.46 | 15.58 | 15.58 | -0.45% | 14,587,552 |
| Aug 8, 2025 | 15.53 | 15.81 | 15.44 | 15.65 | 15.65 | 0.77% | 14,322,653 |
| Aug 7, 2025 | 15.60 | 15.68 | 15.29 | 15.53 | 15.53 | 0.06% | 11,911,902 |
| Aug 6, 2025 | 15.42 | 15.58 | 15.37 | 15.52 | 15.52 | 0.39% | 9,665,163 |
| Aug 5, 2025 | 15.45 | 15.57 | 15.39 | 15.46 | 15.46 | 0.13% | 9,908,126 |
| Aug 4, 2025 | 15.18 | 15.47 | 15.06 | 15.44 | 15.44 | 2.32% | 13,150,004 |
| Aug 1, 2025 | 15.19 | 15.20 | 15.03 | 15.09 | 15.09 | -0.13% | 8,902,529 |
| Jul 31, 2025 | 15.48 | 15.48 | 15.07 | 15.11 | 15.11 | -4.49% | 21,710,663 |
| Jul 30, 2025 | 16.00 | 16.07 | 15.67 | 15.82 | 15.82 | -1.12% | 12,990,138 |
| Jul 29, 2025 | 16.17 | 16.24 | 15.87 | 16.00 | 16.00 | -1.78% | 15,517,884 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.02 | 16.29 | 16.29 | -0.91% | 15,683,341 |
| Jul 25, 2025 | 16.50 | 16.60 | 16.21 | 16.44 | 16.44 | -0.90% | 18,920,770 |
| Jul 24, 2025 | 16.05 | 16.71 | 16.00 | 16.59 | 16.59 | 2.28% | 27,291,852 |
| Jul 23, 2025 | 16.25 | 16.43 | 16.15 | 16.22 | 16.22 | -0.92% | 20,910,599 |
| Jul 22, 2025 | 16.25 | 16.53 | 16.22 | 16.37 | 16.37 | 1.36% | 24,498,502 |
| Jul 21, 2025 | 16.01 | 16.25 | 16.00 | 16.15 | 16.15 | -0.43% | 20,833,524 |
| Jul 18, 2025 | 15.75 | 16.58 | 15.67 | 16.22 | 16.22 | 4.78% | 37,220,396 |
| Jul 17, 2025 | 15.58 | 15.70 | 15.46 | 15.48 | 15.48 | -0.19% | 9,306,902 |
| Jul 16, 2025 | 15.65 | 15.75 | 15.45 | 15.51 | 15.51 | -1.52% | 10,429,284 |
| Jul 15, 2025 | 15.64 | 15.95 | 15.60 | 15.75 | 15.75 | -0.94% | 13,809,061 |
| Jul 14, 2025 | 15.85 | 16.16 | 15.68 | 15.90 | 15.90 | 2.19% | 28,113,993 |
| Jul 11, 2025 | 15.05 | 15.65 | 15.05 | 15.56 | 15.56 | 4.01% | 28,618,707 |
| Jul 10, 2025 | 14.89 | 15.02 | 14.89 | 14.96 | 14.96 | 0.40% | 8,791,320 |
| Jul 9, 2025 | 15.09 | 15.15 | 14.87 | 14.90 | 14.90 | -1.19% | 11,333,076 |
| Jul 8, 2025 | 15.01 | 15.21 | 15.01 | 15.08 | 15.08 | 0.33% | 9,862,390 |
| Jul 7, 2025 | 15.20 | 15.21 | 14.98 | 15.03 | 15.03 | -2.34% | 10,215,430 |
| Jul 4, 2025 | 15.36 | 15.63 | 15.24 | 15.39 | 15.15 | -1.22% | 15,374,225 |
| Jul 3, 2025 | 15.79 | 15.84 | 15.48 | 15.58 | 15.34 | 1.10% | 17,610,371 |
| Jul 2, 2025 | 15.41 | 15.57 | 15.33 | 15.41 | 15.17 | -0.32% | 11,429,145 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.23 | 15.46 | 15.22 | -0.32% | 16,566,381 |
| Jun 30, 2025 | 15.38 | 15.60 | 15.21 | 15.51 | 15.27 | -1.21% | 21,102,575 |