SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	31.44	32.13	29.94	29.94	29.94	-5.34%	64,012,820
Oct 16, 2025	32.16	32.99	31.45	31.63	31.63	-2.62%	64,781,040
Oct 15, 2025	32.53	33.23	31.89	32.48	32.48	-0.06%	72,726,410
Oct 14, 2025	33.40	33.48	31.91	32.50	32.50	-2.58%	109,982,900
Oct 13, 2025	30.01	34.21	29.88	33.36	33.36	7.27%	140,624,300
Oct 10, 2025	32.10	32.41	30.99	31.10	31.10	-4.43%	73,379,720
Oct 9, 2025	31.75	32.99	31.60	32.54	32.54	3.50%	102,423,400
Sep 30, 2025	31.15	31.67	31.12	31.44	31.44	1.16%	55,859,920
Sep 29, 2025	31.10	31.32	30.54	31.08	31.08	-0.48%	53,087,970
Sep 26, 2025	31.22	32.15	31.20	31.23	31.23	-0.98%	72,127,060
Sep 25, 2025	31.30	31.88	30.97	31.54	31.54	0.25%	84,659,470
Sep 24, 2025	29.95	31.57	29.81	31.46	31.46	4.17%	104,805,400
Sep 23, 2025	30.65	30.74	29.34	30.20	30.20	-1.95%	63,842,810
Sep 22, 2025	30.40	30.93	29.90	30.80	30.80	1.18%	57,260,710
Sep 19, 2025	30.31	30.82	30.12	30.44	30.44	0.30%	55,391,670
Sep 18, 2025	30.18	31.20	29.75	30.35	30.35	0.56%	95,228,270