SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.50	24.21	22.85	22.88	22.88	-5.38%	50,562,549
Oct 29, 2026	24.76	24.88	24.17	24.18	24.18	-3.55%	40,085,677
Oct 28, 2026	24.56	25.28	24.37	25.07	25.07	3.98%	49,688,018
Oct 27, 2026	25.31	25.41	24.11	24.11	24.11	-3.37%	38,442,957
Oct 26, 2026	25.88	25.88	24.90	24.95	24.95	-5.06%	51,647,308
Oct 23, 2026	24.91	26.40	24.29	26.28	26.28	2.46%	65,215,079
Oct 22, 2026	25.85	26.30	25.24	25.65	25.65	-0.62%	55,753,726
Oct 21, 2026	26.10	26.38	25.70	25.81	25.81	-0.39%	42,030,682
Oct 20, 2026	25.35	26.27	25.31	25.91	25.91	1.61%	47,468,070
Oct 19, 2026	25.36	25.77	24.88	25.50	25.50	-0.58%	43,649,950
Oct 16, 2026	26.38	26.50	25.38	25.65	25.65	-1.16%	45,301,180
Oct 15, 2026	25.91	26.33	25.65	25.95	25.95	-3.28%	52,835,540
Oct 14, 2026	27.52	27.77	26.80	26.83	26.83	-3.32%	35,041,644
Oct 13, 2026	27.35	28.11	26.54	27.75	27.75	-0.36%	54,759,123
Oct 12, 2026	28.76	28.84	27.80	27.85	27.85	-4.26%	46,880,320
Oct 9, 2026	29.20	29.52	27.80	29.09	29.09	-1.86%	67,111,748
Oct 8, 2026	30.90	31.70	29.39	29.64	29.64	-3.61%	55,538,764
Sep 30, 2026	32.29	32.30	30.69	30.75	30.75	-3.42%	42,098,770
Sep 29, 2026	31.40	32.44	31.06	31.84	31.84	1.40%	50,117,006
Sep 28, 2026	32.68	32.69	31.27	31.40	31.40	-4.03%	53,588,020
Sep 24, 2026	33.35	33.58	32.70	32.72	32.72	-2.82%	48,865,841
Sep 23, 2026	33.53	33.89	32.90	33.67	33.67	0.81%	68,296,878
Sep 22, 2026	33.85	34.47	33.21	33.40	33.40	0.39%	95,152,669
Sep 21, 2026	33.13	34.00	32.91	33.27	33.27	1.53%	101,994,170
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