SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.50	33.30	31.77	32.77	32.77	2.44%	111,126,128
Sep 17, 2026	31.00	32.68	31.00	31.99	31.99	2.07%	99,111,697
Sep 16, 2026	30.00	31.46	29.82	31.34	31.34	4.33%	89,840,153
Sep 15, 2026	29.51	30.46	29.51	30.04	30.04	0.64%	46,158,918
Sep 14, 2026	29.65	30.20	29.31	29.85	29.85	-0.73%	37,347,353
Sep 11, 2026	29.75	30.17	29.00	30.07	30.07	-0.56%	61,640,500
Sep 10, 2026	30.00	30.63	29.80	30.24	30.24	-0.10%	44,555,318
Sep 9, 2026	30.57	31.03	30.08	30.27	30.27	-0.30%	48,256,070
Sep 8, 2026	30.80	31.09	30.30	30.36	30.36	-1.94%	62,548,060
Sep 7, 2026	30.76	31.21	30.44	30.96	30.96	2.04%	57,748,443
Sep 4, 2026	31.42	31.76	30.01	30.34	30.34	-2.85%	74,526,059
Sep 3, 2026	31.40	31.53	30.87	31.23	31.23	0.74%	64,854,355
Sep 2, 2026	31.51	31.67	30.86	31.00	31.00	-4.17%	88,839,354
Sep 1, 2026	34.00	34.05	32.35	32.35	32.35	-5.30%	109,637,985
Aug 31, 2026	32.88	34.33	32.76	34.16	34.16	-0.03%	105,259,129
Aug 28, 2026	34.30	35.62	34.15	34.17	34.17	-2.04%	126,561,810
Aug 27, 2026	33.19	34.99	32.75	34.88	34.88	5.47%	154,904,800
Aug 26, 2026	34.32	34.32	32.53	33.07	33.07	-3.64%	141,023,518
Aug 25, 2026	34.18	35.16	33.05	34.32	34.32	-3.49%	174,695,197
Aug 24, 2026	36.25	37.43	34.67	35.56	35.56	-0.92%	260,389,069
Aug 21, 2026	32.22	35.89	32.22	35.89	35.89	9.99%	77,100,450
Aug 20, 2026	34.49	34.77	32.17	32.63	32.63	-5.39%	155,875,722
Aug 19, 2026	33.59	36.60	33.58	34.49	34.49	-1.12%	201,916,500
Aug 18, 2026	34.13	35.42	33.75	34.88	34.88	2.44%	120,589,203
Aug 17, 2026	32.75	34.10	32.62	34.05	34.05	3.97%	82,111,890
Aug 14, 2026	32.71	32.93	31.98	32.75	32.75	1.46%	65,653,330
Aug 13, 2026	33.39	33.92	32.19	32.28	32.28	-1.74%	91,484,093
Aug 12, 2026	32.05	33.17	31.97	32.85	32.85	2.50%	69,590,644
Aug 11, 2026	31.81	33.05	31.80	32.05	32.05	-0.37%	72,355,551
Aug 10, 2026	32.55	32.98	31.36	32.17	32.17	-1.17%	80,958,138
Aug 7, 2026	31.10	32.62	30.90	32.55	32.55	4.46%	107,834,218
Aug 6, 2026	29.90	31.70	29.80	31.16	31.16	1.76%	102,278,434
Aug 5, 2026	29.00	30.96	28.98	30.62	30.62	5.15%	114,828,600
Aug 4, 2026	27.70	29.36	27.61	29.12	29.12	6.08%	99,491,990
Aug 3, 2026	27.90	28.28	27.39	27.45	27.45	-2.87%	80,231,730
Jul 31, 2026	29.60	29.80	28.21	28.26	28.26	1.76%	107,718,322
Jul 30, 2026	29.51	29.80	27.42	27.77	27.77	-7.12%	96,457,430
Jul 29, 2026	30.19	30.48	28.44	29.90	29.90	-0.89%	88,609,072
Jul 28, 2026	31.40	32.28	29.90	30.17	30.17	-6.68%	72,242,416
Jul 27, 2026	31.30	32.33	30.62	32.33	32.33	2.41%	68,411,560
Jul 24, 2026	31.55	32.71	31.10	31.57	31.57	-2.02%	70,460,789
Jul 23, 2026	33.72	33.80	31.74	32.22	32.22	-2.92%	87,643,572
Jul 22, 2026	32.87	35.16	32.86	33.19	33.19	0.97%	151,827,500
Jul 21, 2026	30.48	32.87	27.85	32.87	32.87	10.01%	134,532,748
Jul 20, 2026	33.78	33.99	29.80	29.88	29.88	-9.76%	110,812,684
Jul 17, 2026	36.10	36.21	32.85	33.19	33.11	-8.37%	97,300,010
Jul 16, 2026	37.84	38.88	35.88	36.22	36.13	-6.09%	94,453,201
Jul 15, 2026	42.00	42.22	38.49	38.57	38.48	-7.73%	96,489,763
Jul 14, 2026	41.50	42.28	39.33	41.80	41.70	-0.31%	101,922,980
Jul 13, 2026	43.78	45.79	41.58	41.93	41.83	-5.80%	124,444,506