SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.10	36.21	32.85	33.19	33.19	-8.37%	97,300,010
Jul 16, 2026	37.84	38.88	35.88	36.22	36.22	-6.09%	94,453,201
Jul 15, 2026	42.00	42.22	38.49	38.57	38.57	-7.73%	96,489,760
Jul 14, 2026	41.50	42.28	39.33	41.80	41.80	-0.31%	101,922,980
Jul 13, 2026	43.78	45.79	41.58	41.93	41.93	-5.80%	124,444,506
Jul 10, 2026	48.89	49.96	44.32	44.51	44.51	-8.04%	185,733,228
Jul 9, 2026	47.08	48.46	45.46	48.40	48.40	4.74%	148,771,900
Jul 8, 2026	47.30	48.63	43.77	46.21	46.21	-2.28%	110,513,700
Jul 7, 2026	45.91	48.49	45.70	47.29	47.29	1.44%	108,623,615
Jul 6, 2026	47.98	48.57	45.28	46.62	46.62	-1.33%	114,082,700
Jul 3, 2026	49.98	50.89	47.20	47.25	47.25	-6.44%	135,283,600
Jul 2, 2026	50.00	53.48	47.84	50.50	50.50	-4.99%	160,082,600
Jul 1, 2026	55.56	57.10	52.41	53.15	53.15	-2.76%	186,908,448
Jun 30, 2026	53.50	55.23	50.40	54.66	54.66	3.94%	221,297,300
Jun 29, 2026	52.89	55.42	50.85	52.59	52.59	4.39%	258,485,456
Jun 26, 2026	49.80	53.80	49.33	50.38	50.38	1.04%	185,941,254
Jun 25, 2026	48.80	51.43	48.11	49.86	49.86	-0.30%	168,623,758
Jun 24, 2026	46.92	50.80	46.92	50.01	50.01	6.31%	169,671,856
Jun 23, 2026	45.20	48.65	44.50	47.04	47.04	5.00%	185,415,583
Jun 22, 2026	44.25	46.01	43.50	44.80	44.80	7.10%	184,731,300
Jun 18, 2026	40.50	42.62	40.45	41.83	41.83	2.45%	144,192,061
Jun 17, 2026	37.84	41.15	37.84	40.83	40.83	6.66%	202,243,700
Jun 16, 2026	37.00	38.91	36.90	38.28	38.28	8.23%	178,901,600
Jun 15, 2026	32.91	35.37	32.58	35.37	35.37	10.02%	89,734,030
Jun 12, 2026	34.20	34.66	32.09	32.15	32.15	-3.10%	85,793,898
Jun 11, 2026	32.99	34.40	32.60	33.18	33.18	-1.04%	63,118,810
Jun 10, 2026	33.87	34.47	33.02	33.53	33.53	-3.43%	61,119,240
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