Skip to main content
logo
Sino-Platinum Metals Co.,Ltd (SHA:600459)
China flag China · Delayed Price · Currency is CNY
17.16
-0.57 (-3.21%)
Jul 20, 2026, 3:00 PM CST

SHA:600459 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.4518.8817.7117.7317.73-5.29%29,044,339
Jul 16, 202619.3019.6918.6518.7218.72-4.25%25,843,990
Jul 15, 202620.6620.7319.4219.5519.55-4.54%26,344,557
Jul 14, 202619.8820.4819.7220.4820.482.35%24,113,350
Jul 13, 202621.1821.5119.9920.0120.01-7.02%27,739,813
Jul 10, 202621.8023.1421.5221.5221.52-1.37%41,178,098
Jul 9, 202621.5021.8720.4021.8221.822.63%36,156,482
Jul 8, 202622.6822.8121.2521.2621.26-6.26%35,148,340
Jul 7, 202623.1923.6022.5322.6822.68-2.91%30,537,086
Jul 6, 202625.5526.5523.1623.3623.36-6.56%65,350,391
Jul 3, 202627.5527.6524.9925.0025.00-8.76%57,204,769
Jul 2, 202627.0028.6926.0127.4027.40-3.08%48,229,120
Jul 1, 202628.4529.9927.5828.2728.27-2.11%59,736,830
Jun 30, 202629.2829.7527.5628.8828.88-0.99%66,533,820
Jun 29, 202628.4029.7927.8029.1729.173.77%74,074,933
Jun 26, 202626.6328.5825.7028.1128.115.63%74,387,023
Jun 25, 202625.6827.6525.3126.8626.614.11%65,289,706
Jun 24, 202625.6926.4525.1925.8025.56-1.26%47,296,461
Jun 23, 202628.0028.0025.7326.1325.89-8.60%74,083,367
Jun 22, 202625.9028.6925.8628.5928.329.58%85,710,296
Jun 18, 202626.2826.8825.5826.0925.85-1.62%61,837,300
Jun 17, 202627.2027.3626.2026.5226.27-4.19%69,587,140
Jun 16, 202625.8028.0525.1827.6827.426.50%99,006,070
Jun 15, 202625.3026.0024.8725.9925.754.00%76,097,390
Jun 12, 202626.4326.8924.7924.9924.76-0.48%100,443,600
Jun 11, 202622.5025.1122.4625.1124.889.99%33,618,710
Jun 10, 202623.4523.5022.3222.8322.62-5.27%54,066,040
Jun 9, 202624.0024.5623.1524.1023.881.05%58,744,406
Jun 8, 202623.8825.1822.9623.8523.63-3.64%63,287,909
Jun 5, 202624.0026.0024.0024.7524.522.10%76,376,780
Jun 4, 202624.0224.9823.9024.2424.020.17%66,865,750
Jun 3, 202623.5025.0223.4624.2023.983.20%97,033,880
Jun 2, 202621.2323.4520.9123.4523.239.99%57,344,820
Jun 1, 202621.7122.3821.2521.3221.12-0.79%33,455,140
May 29, 202623.0723.6021.4421.4921.29-4.49%59,219,780
May 28, 202620.2122.5020.1222.5022.2910.02%55,045,900
May 27, 202621.6921.7020.2420.4520.26-5.72%27,677,660
May 26, 202621.3122.1121.1421.6921.492.50%36,108,990
May 25, 202620.2021.4920.1521.1620.966.60%34,519,290
May 22, 202619.3020.0519.1819.8519.673.60%16,889,900
May 21, 202619.9720.4219.1619.1618.98-2.99%22,190,620
May 20, 202619.8920.4019.6319.7519.57-1.15%19,274,900
May 19, 202620.7020.8319.5819.9819.79-4.17%32,480,630
May 18, 202619.0121.3118.7920.8520.667.64%45,658,530
May 15, 202620.1020.3119.2219.3719.19-4.96%25,534,430
May 14, 202621.3721.3720.3620.3820.19-4.32%18,798,370
May 13, 202620.9821.4620.9421.3021.101.00%20,976,770
May 12, 202621.7721.9020.9921.0920.89-1.82%20,251,220
May 11, 202621.3521.8521.2521.4821.280.61%23,101,740
May 8, 202621.2021.5620.9721.3521.150.19%20,177,310