SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	48.89	49.96	44.32	44.51	44.40	-8.04%	185,733,228
Jul 9, 2026	47.08	48.46	45.46	48.40	48.28	4.74%	148,771,981
Jul 8, 2026	47.30	48.63	43.77	46.21	46.10	-2.28%	110,513,744
Jul 7, 2026	45.91	48.49	45.70	47.29	47.18	1.44%	108,623,615
Jul 6, 2026	47.98	48.57	45.28	46.62	46.51	-1.33%	114,082,755
Jul 3, 2026	49.98	50.89	47.20	47.25	47.14	-6.44%	135,283,656
Jul 2, 2026	50.00	53.48	47.84	50.50	50.38	-4.99%	160,082,619
Jul 1, 2026	55.56	57.10	52.41	53.15	53.02	-2.76%	186,908,448
Jun 30, 2026	53.50	55.23	50.40	54.66	54.53	3.94%	221,297,303
Jun 29, 2026	52.89	55.42	50.85	52.59	52.46	4.39%	258,485,456
Jun 26, 2026	49.80	53.80	49.33	50.38	50.26	1.04%	185,941,254
Jun 25, 2026	48.80	51.43	48.11	49.86	49.74	-0.30%	168,623,758
Jun 24, 2026	46.92	50.80	46.92	50.01	49.89	6.31%	169,671,856
Jun 23, 2026	45.20	48.65	44.50	47.04	46.93	5.00%	185,415,583