SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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