SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	28.12	28.39	27.88	27.98	27.98	-0.78%	21,093,710
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