SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.09	28.17	27.80	27.86	27.86	-2.49%	24,574,390
Mar 18, 2026	28.40	28.67	28.00	28.57	28.57	1.24%	23,662,492
Mar 17, 2026	29.07	29.10	28.20	28.22	28.22	-2.69%	27,948,469
Mar 16, 2026	28.51	29.02	28.14	29.00	29.00	1.54%	28,090,420
Mar 13, 2026	28.72	29.15	28.48	28.56	28.56	-1.52%	25,233,487
Mar 12, 2026	29.03	29.56	28.78	29.00	29.00	-0.51%	27,804,300
Mar 11, 2026	29.29	29.50	29.08	29.15	29.15	-0.68%	29,819,410
Mar 10, 2026	28.95	29.59	28.90	29.35	29.35	2.91%	40,369,899
Mar 9, 2026	28.15	28.68	27.66	28.52	28.52	-1.25%	40,370,870
Mar 6, 2026	28.79	29.13	28.70	28.88	28.88	-0.17%	31,604,520
Mar 5, 2026	29.10	29.54	28.73	28.93	28.93	1.76%	40,734,460
Mar 4, 2026	28.30	29.20	28.16	28.43	28.43	-1.04%	41,874,720
Mar 3, 2026	31.38	31.63	28.68	28.73	28.73	-7.71%	79,603,490
Mar 2, 2026	31.30	31.74	30.92	31.13	31.13	-3.29%	52,917,180
Feb 27, 2026	32.10	32.22	31.60	32.19	32.19	-1.11%	41,555,820
Feb 26, 2026	32.61	33.00	32.43	32.55	32.55	0.18%	55,115,220
Feb 25, 2026	32.03	32.67	31.69	32.49	32.49	1.47%	56,483,940
Feb 24, 2026	32.11	32.38	31.42	32.02	32.02	0.82%	46,146,330
Feb 13, 2026	32.04	32.40	31.71	31.76	31.76	-1.58%	50,014,210
Feb 12, 2026	30.89	32.55	30.74	32.27	32.27	5.60%	94,521,950
Feb 11, 2026	30.86	31.11	30.54	30.56	30.56	-1.48%	34,142,720
Feb 10, 2026	31.50	31.90	31.00	31.02	31.02	-1.93%	49,460,220
Feb 9, 2026	30.62	32.27	30.06	31.63	31.63	4.80%	80,120,479
Feb 6, 2026	30.30	30.79	30.17	30.18	30.18	-3.02%	48,902,400
Feb 5, 2026	29.86	31.78	29.20	31.12	31.12	2.37%	89,285,850
Feb 4, 2026	30.53	30.58	29.92	30.40	30.40	-1.94%	53,574,240
Feb 3, 2026	31.40	31.58	30.75	31.00	31.00	1.01%	58,571,570
Feb 2, 2026	33.07	33.31	30.69	30.69	30.69	-8.09%	80,785,820
Jan 30, 2026	33.44	33.85	32.19	33.39	33.39	-0.48%	81,100,920
Jan 29, 2026	33.30	34.98	33.09	33.55	33.55	-1.32%	119,824,100
Jan 28, 2026	31.88	34.36	31.82	34.00	34.00	6.18%	164,040,300
Jan 27, 2026	30.40	32.10	30.40	32.02	32.02	4.37%	99,876,760
Jan 26, 2026	31.60	31.60	30.53	30.68	30.68	-3.10%	54,422,367
Jan 23, 2026	31.00	31.68	30.83	31.66	31.66	1.64%	65,211,080
Jan 22, 2026	32.00	32.10	30.71	31.15	31.15	-1.21%	75,353,880
Jan 21, 2026	30.25	31.57	30.20	31.53	31.53	3.34%	92,115,140
Jan 20, 2026	30.40	31.00	30.25	30.51	30.51	-0.26%	50,701,420
Jan 19, 2026	31.01	31.29	30.26	30.59	30.59	-0.26%	69,127,740
Jan 16, 2026	29.60	30.86	29.60	30.67	30.67	4.14%	103,875,600
Jan 15, 2026	28.93	29.49	28.76	29.45	29.45	1.80%	42,051,620
Jan 14, 2026	28.80	29.43	28.62	28.93	28.93	0.14%	47,195,364
Jan 13, 2026	29.83	29.88	28.71	28.89	28.89	-3.12%	51,039,872
Jan 12, 2026	29.59	29.86	29.45	29.82	29.82	0.81%	47,585,630
Jan 9, 2026	29.38	29.75	29.31	29.58	29.58	0.34%	40,856,270
Jan 8, 2026	29.60	29.81	29.29	29.48	29.48	-0.54%	36,934,980
Jan 7, 2026	29.39	29.95	29.24	29.64	29.64	1.19%	58,080,530
Jan 6, 2026	28.80	29.41	28.70	29.29	29.29	1.98%	50,503,570
Jan 5, 2026	28.56	28.80	28.55	28.72	28.72	1.09%	35,364,800
Dec 31, 2025	28.21	28.47	28.02	28.41	28.41	0.78%	23,715,180
Dec 30, 2025	27.93	28.39	27.81	28.19	28.19	0.75%	19,181,760