SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	28.25	28.45	28.05	28.20	28.20	-0.39%	21,194,829
Dec 25, 2025	28.30	28.45	28.17	28.31	28.31	0.18%	19,141,230
Dec 24, 2025	28.01	28.57	27.95	28.26	28.26	0.89%	23,381,680
Dec 23, 2025	28.01	28.19	27.90	28.01	28.01	-0.28%	17,991,060
Dec 22, 2025	27.69	28.25	27.69	28.09	28.09	1.52%	20,247,760
Dec 19, 2025	27.63	27.80	27.48	27.67	27.67	0.87%	14,142,500
Dec 18, 2025	27.42	27.83	27.41	27.43	27.43	-0.87%	13,762,820
Dec 17, 2025	27.23	27.73	27.23	27.67	27.67	2.10%	18,954,570
Dec 16, 2025	27.47	27.62	26.98	27.10	27.10	-1.31%	17,741,060
Dec 15, 2025	27.84	27.97	27.41	27.46	27.46	-2.35%	18,469,280
Dec 12, 2025	27.88	28.28	27.63	28.12	28.12	0.86%	19,683,915
Dec 11, 2025	28.56	28.64	27.88	27.88	27.88	-2.35%	20,404,690
Dec 10, 2025	28.50	28.77	28.17	28.55	28.55	-0.35%	20,143,070
Dec 9, 2025	28.44	28.96	28.27	28.65	28.65	0.56%	31,163,100
Dec 8, 2025	28.15	28.58	28.13	28.49	28.49	1.35%	25,673,300
Dec 5, 2025	27.98	28.13	27.62	28.11	28.11	0.46%	17,826,600
Dec 4, 2025	27.87	28.20	27.61	27.98	27.98	0.04%	16,828,404
Dec 3, 2025	27.86	28.18	27.73	27.97	27.97	0.32%	18,168,958
Dec 2, 2025	28.35	28.35	27.87	27.88	27.88	-2.28%	22,656,570
Dec 1, 2025	27.98	28.58	27.84	28.53	28.53	2.15%	27,591,770
Nov 28, 2025	27.70	27.94	27.60	27.93	27.93	0.40%	15,817,050
Nov 27, 2025	27.60	28.24	27.60	27.82	27.82	0.98%	24,339,120
Nov 26, 2025	27.54	27.81	27.41	27.55	27.55	0.04%	18,147,400
Nov 25, 2025	27.50	27.91	27.40	27.54	27.54	0.77%	21,772,040
Nov 24, 2025	27.23	27.47	26.88	27.33	27.33	0.89%	20,713,780
Nov 21, 2025	27.43	27.68	27.00	27.09	27.09	-2.52%	31,065,050
Nov 20, 2025	28.29	28.53	27.75	27.79	27.79	-0.82%	23,589,540
Nov 19, 2025	28.58	28.69	27.93	28.02	28.02	-2.44%	25,053,270
Nov 18, 2025	28.42	28.88	28.21	28.72	28.72	1.06%	25,616,640
Nov 17, 2025	28.77	28.95	28.32	28.42	28.42	-1.35%	25,898,380
Nov 14, 2025	29.13	29.19	28.81	28.81	28.81	-2.27%	25,600,180
Nov 13, 2025	28.83	29.55	28.67	29.48	29.48	2.15%	34,376,900
Nov 12, 2025	29.29	29.33	28.62	28.86	28.86	-1.84%	32,625,590
Nov 11, 2025	30.18	30.30	29.38	29.40	29.40	-2.33%	37,485,760
Nov 10, 2025	29.90	30.45	29.90	30.10	30.10	1.72%	44,036,160
Nov 7, 2025	29.76	29.92	29.41	29.59	29.59	-1.56%	36,709,960
Nov 6, 2025	30.11	30.43	29.92	30.06	30.06	0.50%	40,395,830
Nov 5, 2025	29.80	30.16	29.31	29.91	29.91	-1.51%	49,838,790
Nov 4, 2025	31.08	31.14	30.10	30.37	30.37	-2.78%	52,046,750
Nov 3, 2025	31.85	31.85	30.46	31.24	31.24	-1.98%	64,478,640
Oct 31, 2025	32.70	32.98	31.85	31.87	31.87	-2.75%	89,897,750
Oct 30, 2025	32.63	33.20	32.26	32.77	32.77	0.43%	80,838,940
Oct 29, 2025	32.02	32.71	32.02	32.63	32.63	1.12%	57,620,640
Oct 28, 2025	32.00	32.92	32.00	32.27	32.27	0.12%	74,576,480
Oct 27, 2025	31.57	32.80	31.50	32.23	32.23	3.57%	108,691,700
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%	76,120,970
Oct 22, 2025	32.12	32.78	30.86	31.19	31.19	-4.47%	120,331,300
Oct 21, 2025	31.00	33.15	30.60	32.65	32.65	0.37%	181,758,000
Oct 20, 2025	32.93	32.93	32.17	32.53	32.53	8.65%	218,656,700