Hangzhou Silan Microelectronics Co.,Ltd (SHA:600460)
China · Delayed Price · Currency is CNY 33.20
+1.51 (4.76%)
Aug 28, 2025, 3:00 PM CST
SHA:600460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 25.50 | 26.85 | 25.42 | 26.10 | 26.10 | 1.99% | 59,052,276 |
| Jul 31, 2025 | 25.89 | 26.15 | 25.48 | 25.59 | 25.59 | -1.39% | 32,827,624 |
| Jul 30, 2025 | 26.38 | 26.40 | 25.70 | 25.95 | 25.95 | -1.67% | 37,048,694 |
| Jul 29, 2025 | 26.20 | 26.48 | 26.13 | 26.39 | 26.39 | 0.34% | 32,844,412 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.15 | 26.30 | 26.30 | 0.11% | 42,553,943 |
| Jul 25, 2025 | 25.79 | 26.37 | 25.78 | 26.27 | 26.27 | 2.10% | 50,067,655 |
| Jul 24, 2025 | 25.44 | 25.80 | 25.33 | 25.73 | 25.73 | 1.42% | 37,410,289 |
| Jul 23, 2025 | 25.29 | 25.78 | 25.24 | 25.37 | 25.37 | 0.16% | 32,545,280 |
| Jul 22, 2025 | 25.50 | 25.54 | 25.22 | 25.33 | 25.33 | -0.94% | 26,018,685 |
| Jul 21, 2025 | 25.52 | 25.66 | 25.36 | 25.57 | 25.57 | 0.51% | 25,854,018 |
| Jul 18, 2025 | 25.53 | 25.69 | 25.32 | 25.44 | 25.44 | -0.24% | 22,129,842 |
| Jul 17, 2025 | 25.11 | 25.50 | 24.90 | 25.50 | 25.50 | 1.11% | 28,879,563 |
| Jul 16, 2025 | 25.32 | 25.92 | 25.17 | 25.22 | 25.22 | -0.32% | 34,384,057 |
| Jul 15, 2025 | 25.09 | 25.76 | 25.04 | 25.30 | 25.30 | 1.65% | 51,707,295 |
| Jul 14, 2025 | 25.04 | 25.05 | 24.81 | 24.89 | 24.89 | -0.52% | 14,253,733 |
| Jul 11, 2025 | 24.98 | 25.14 | 24.60 | 25.02 | 25.02 | 0.36% | 22,231,799 |
| Jul 10, 2025 | 24.69 | 24.99 | 24.67 | 24.93 | 24.93 | 0.69% | 13,175,289 |
| Jul 9, 2025 | 24.84 | 24.90 | 24.71 | 24.76 | 24.76 | -0.32% | 12,443,303 |
| Jul 8, 2025 | 24.40 | 24.86 | 24.34 | 24.84 | 24.84 | 1.93% | 16,261,100 |
| Jul 7, 2025 | 24.50 | 24.57 | 24.33 | 24.37 | 24.37 | -0.57% | 8,871,850 |
| Jul 4, 2025 | 24.72 | 24.88 | 24.39 | 24.51 | 24.51 | -0.81% | 14,454,000 |
| Jul 3, 2025 | 24.68 | 24.86 | 24.62 | 24.71 | 24.71 | 0.08% | 10,214,567 |
| Jul 2, 2025 | 24.80 | 24.93 | 24.61 | 24.69 | 24.69 | -1.08% | 13,863,468 |
| Jul 1, 2025 | 24.69 | 25.28 | 24.64 | 24.96 | 24.96 | 0.56% | 23,394,880 |
| Jun 30, 2025 | 24.83 | 25.04 | 24.75 | 24.82 | 24.82 | 0.32% | 14,895,162 |
| Jun 27, 2025 | 24.74 | 24.95 | 24.57 | 24.74 | 24.70 | 0.45% | 16,823,750 |
| Jun 26, 2025 | 24.86 | 24.98 | 24.60 | 24.63 | 24.59 | -0.85% | 17,996,301 |
| Jun 25, 2025 | 24.46 | 24.88 | 24.32 | 24.84 | 24.80 | 1.60% | 26,308,292 |
| Jun 24, 2025 | 24.08 | 24.47 | 24.03 | 24.45 | 24.41 | 1.75% | 18,739,713 |
| Jun 23, 2025 | 23.37 | 24.09 | 23.35 | 24.03 | 23.99 | 1.82% | 15,793,015 |
| Jun 20, 2025 | 23.73 | 24.15 | 23.60 | 23.60 | 23.56 | -1.17% | 9,650,498 |