SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.75	34.86	32.25	34.72	34.72	8.06%	83,435,800
Jun 8, 2026	31.95	33.28	31.82	32.13	32.13	-5.36%	75,228,076
Jun 5, 2026	34.70	35.44	33.68	33.95	33.95	-3.88%	93,926,290
Jun 4, 2026	34.20	36.25	34.13	35.32	35.32	1.79%	91,760,590
Jun 3, 2026	33.35	35.71	33.35	34.70	34.70	5.06%	122,585,514
Jun 2, 2026	32.85	33.93	32.51	33.03	33.03	0.70%	86,135,929
Jun 1, 2026	34.17	34.60	32.75	32.80	32.80	-5.20%	125,171,200
May 29, 2026	38.00	38.28	34.60	34.60	34.60	-9.99%	179,287,200
May 28, 2026	35.68	39.14	35.31	38.44	38.44	8.04%	199,753,070
May 27, 2026	34.05	37.28	33.56	35.58	35.58	4.96%	188,709,900
May 26, 2026	33.97	34.50	32.62	33.90	33.90	-0.85%	104,572,700
May 25, 2026	32.17	34.23	31.92	34.19	34.19	6.31%	120,514,608
May 22, 2026	31.59	32.30	31.12	32.16	32.16	3.94%	74,063,780
May 21, 2026	32.90	33.17	30.90	30.94	30.94	-5.06%	101,026,500
May 20, 2026	31.95	32.78	31.85	32.59	32.59	0.74%	80,732,670
May 19, 2026	30.57	32.98	30.09	32.35	32.35	4.19%	91,131,440
May 18, 2026	30.60	31.45	30.43	31.05	31.05	0.32%	58,653,870
May 15, 2026	31.45	32.20	30.51	30.95	30.95	-1.37%	85,544,740
May 14, 2026	31.88	32.43	31.37	31.38	31.38	-0.41%	106,746,000
May 13, 2026	29.70	31.79	29.45	31.51	31.51	4.30%	91,994,550
May 12, 2026	30.47	30.57	29.71	30.21	30.21	-0.85%	56,324,390
May 11, 2026	29.99	30.71	29.70	30.47	30.47	3.32%	82,555,000
May 8, 2026	29.30	29.60	28.88	29.49	29.49	-0.54%	48,964,900
May 7, 2026	29.77	29.78	29.27	29.65	29.65	-0.03%	55,905,520
May 6, 2026	29.60	30.10	29.40	29.66	29.66	2.63%	76,475,560
Apr 30, 2026	28.68	29.17	28.42	28.90	28.90	3.81%	65,421,060
Apr 29, 2026	28.10	28.20	27.44	27.84	27.84	-2.11%	44,511,480
Apr 28, 2026	28.90	29.31	28.30	28.44	28.44	-1.69%	49,809,110
Apr 27, 2026	28.07	29.19	27.70	28.93	28.93	3.99%	64,071,100
Apr 24, 2026	27.47	28.08	27.41	27.82	27.82	1.68%	41,309,410
Apr 23, 2026	27.61	28.08	27.30	27.36	27.36	-0.91%	34,559,500
Apr 22, 2026	27.08	27.62	26.95	27.61	27.61	1.96%	32,042,160
Apr 21, 2026	27.34	27.34	26.77	27.08	27.08	-0.99%	21,994,200
Apr 20, 2026	26.95	27.47	26.94	27.35	27.35	1.52%	28,183,330
Apr 17, 2026	26.61	27.07	26.46	26.94	26.94	0.97%	26,002,350
Apr 16, 2026	26.61	26.82	26.55	26.68	26.68	0.38%	24,395,180
Apr 15, 2026	27.12	27.18	26.46	26.58	26.58	-1.30%	23,701,410
Apr 14, 2026	26.86	27.07	26.66	26.93	26.93	1.32%	24,279,030
Apr 13, 2026	26.21	26.75	26.21	26.58	26.58	-	17,484,770
Apr 10, 2026	26.47	26.79	26.47	26.58	26.58	1.37%	24,271,180
Apr 9, 2026	26.10	26.43	25.97	26.22	26.22	-0.98%	22,752,360
Apr 8, 2026	25.81	26.49	25.68	26.48	26.48	5.62%	32,803,610
Apr 7, 2026	24.83	25.28	24.83	25.07	25.07	1.42%	15,359,360
Apr 3, 2026	25.21	25.35	24.70	24.72	24.72	-1.87%	18,627,620
Apr 2, 2026	25.93	25.94	25.10	25.19	25.19	-3.08%	21,164,120
Apr 1, 2026	26.05	26.13	25.75	25.99	25.99	1.84%	18,739,930
Mar 31, 2026	25.79	26.19	25.50	25.52	25.52	-1.66%	20,070,700
Mar 30, 2026	25.60	25.96	25.45	25.95	25.95	-0.73%	20,665,830
Mar 27, 2026	25.58	26.32	25.52	26.14	26.14	0.42%	15,725,470
Mar 26, 2026	26.61	26.73	25.95	26.03	26.03	-2.66%	19,433,420