SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	28.83	29.50	28.67	29.29	29.29	1.49%	26,462,923
Nov 12, 2025	29.29	29.33	28.62	28.86	28.86	-1.84%	32,625,595
Nov 11, 2025	30.18	30.30	29.38	29.40	29.40	-2.33%	37,485,762
Nov 10, 2025	29.90	30.45	29.90	30.10	30.10	1.72%	44,036,163
Nov 7, 2025	29.76	29.92	29.41	29.59	29.59	-1.56%	36,709,968
Nov 6, 2025	30.11	30.43	29.92	30.06	30.06	0.50%	40,395,834
Nov 5, 2025	29.80	30.16	29.31	29.91	29.91	-1.51%	49,838,792
Nov 4, 2025	31.08	31.14	30.10	30.37	30.37	-2.78%	52,046,752
Nov 3, 2025	31.85	31.85	30.46	31.24	31.24	-1.98%	64,478,645
Oct 31, 2025	32.70	32.98	31.85	31.87	31.87	-2.75%	89,897,755
Oct 30, 2025	32.63	33.20	32.26	32.77	32.77	0.43%	80,838,946
Oct 29, 2025	32.02	32.71	32.02	32.63	32.63	1.12%	57,620,644
Oct 28, 2025	32.00	32.92	32.00	32.27	32.27	0.12%	74,576,489
Oct 27, 2025	31.57	32.80	31.50	32.23	32.23	3.57%	108,691,757
Oct 24, 2025	30.50	31.17	30.40	31.12	31.12	2.88%	72,618,950
Oct 23, 2025	30.83	31.07	29.70	30.25	30.25	-3.01%	76,120,973
Oct 22, 2025	32.12	32.78	30.86	31.19	31.19	-4.47%	120,331,310
Oct 21, 2025	31.00	33.15	30.60	32.65	32.65	0.37%	181,758,040
Oct 20, 2025	32.93	32.93	32.17	32.53	32.53	8.65%	218,656,726
Oct 17, 2025	31.44	32.13	29.94	29.94	29.94	-5.34%	64,012,822
Oct 16, 2025	32.16	32.99	31.45	31.63	31.63	-2.62%	64,781,043
Oct 15, 2025	32.53	33.23	31.89	32.48	32.48	-0.06%	72,726,417
Oct 14, 2025	33.40	33.48	31.91	32.50	32.50	-2.58%	109,982,999
Oct 13, 2025	30.01	34.21	29.88	33.36	33.36	7.27%	140,624,377
Oct 10, 2025	32.10	32.41	30.99	31.10	31.10	-4.43%	73,379,725
Oct 9, 2025	31.75	32.99	31.60	32.54	32.54	3.50%	102,423,476
Sep 30, 2025	31.15	31.67	31.12	31.44	31.44	1.16%	55,859,925
Sep 29, 2025	31.10	31.32	30.54	31.08	31.08	-0.48%	53,087,977
Sep 26, 2025	31.22	32.15	31.20	31.23	31.23	-0.98%	72,127,068
Sep 25, 2025	31.30	31.88	30.97	31.54	31.54	0.25%	84,659,479
Sep 24, 2025	29.95	31.57	29.81	31.46	31.46	4.17%	104,805,401
Sep 23, 2025	30.65	30.74	29.34	30.20	30.20	-1.95%	63,842,816
Sep 22, 2025	30.40	30.93	29.90	30.80	30.80	1.18%	57,260,718
Sep 19, 2025	30.31	30.82	30.12	30.44	30.44	0.30%	55,391,675
Sep 18, 2025	30.18	31.20	29.75	30.35	30.35	0.56%	95,228,274
Sep 17, 2025	30.30	30.55	29.81	30.18	30.18	-0.59%	48,538,588
Sep 16, 2025	30.15	30.62	29.94	30.36	30.36	-0.03%	54,206,205
Sep 15, 2025	32.00	32.07	30.35	30.37	30.37	1.30%	95,023,800
Sep 12, 2025	29.83	30.49	29.71	29.98	29.98	0.60%	67,846,925
Sep 11, 2025	28.83	29.95	28.68	29.80	29.80	3.04%	58,071,448
Sep 10, 2025	28.85	29.32	28.72	28.92	28.92	0.28%	31,377,569
Sep 9, 2025	29.56	29.56	28.83	28.84	28.84	-3.32%	44,860,443
Sep 8, 2025	29.39	29.97	29.20	29.83	29.83	1.50%	48,239,321
Sep 5, 2025	28.55	29.47	28.31	29.39	29.39	3.23%	56,531,750
Sep 4, 2025	29.85	30.20	27.94	28.47	28.47	-4.72%	82,675,086
Sep 3, 2025	30.31	30.98	29.59	29.88	29.88	-1.32%	67,094,905
Sep 2, 2025	31.51	31.71	30.01	30.28	30.28	-4.87%	90,798,149
Sep 1, 2025	32.80	33.36	31.59	31.83	31.83	-1.97%	93,097,343
Aug 29, 2025	33.01	33.02	32.11	32.47	32.47	-2.20%	92,088,817
Aug 28, 2025	31.60	33.30	31.37	33.20	33.20	4.76%	137,642,118