SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	32.16	33.74	31.60	31.69	31.69	-1.86%	172,560,072
Aug 26, 2025	30.10	33.32	29.80	32.29	32.29	6.60%	195,925,244
Aug 25, 2025	30.35	32.00	29.94	30.29	30.29	3.10%	149,618,422
Aug 22, 2025	28.05	29.49	28.05	29.38	29.38	4.78%	102,050,745
Aug 21, 2025	28.45	28.76	27.88	28.04	28.04	-0.74%	62,426,671
Aug 20, 2025	27.47	28.25	27.28	28.25	28.25	2.50%	62,457,215
Aug 19, 2025	27.74	28.05	27.52	27.56	27.56	-0.65%	44,964,356
Aug 18, 2025	27.75	28.09	27.47	27.74	27.74	0.95%	70,244,406
Aug 15, 2025	26.74	27.55	26.71	27.48	27.48	2.27%	53,356,129
Aug 14, 2025	27.17	27.87	26.87	26.87	26.87	-1.07%	67,190,084
Aug 13, 2025	27.23	27.43	26.97	27.16	27.16	-0.11%	45,702,271
Aug 12, 2025	27.02	27.45	26.69	27.19	27.19	0.55%	60,062,393
Aug 11, 2025	26.85	27.18	26.80	27.04	27.04	0.41%	46,256,011
Aug 8, 2025	27.27	27.36	26.77	26.93	26.93	-2.85%	65,297,056
Aug 7, 2025	26.43	28.00	26.31	27.72	27.72	5.40%	124,508,240
Aug 6, 2025	25.96	26.39	25.80	26.30	26.30	1.35%	34,287,239
Aug 5, 2025	26.09	26.13	25.86	25.95	25.95	-0.54%	24,848,085
Aug 4, 2025	25.69	26.19	25.69	26.09	26.09	-0.04%	30,419,169