SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.10	28.20	27.44	27.84	27.84	-2.11%	44,511,485
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%	64,071,104
Apr 24, 2026	27.47	28.08	27.41	27.82	27.82	1.68%	41,309,419
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%	26,002,359
Apr 16, 2026	26.61	26.82	26.55	26.68	26.68	0.38%	24,395,184
Apr 15, 2026	27.12	27.18	26.46	26.58	26.58	-1.30%	23,701,410
Apr 14, 2026	26.86	27.07	26.66	26.93	26.93	1.32%	24,279,030
Apr 13, 2026	26.21	26.75	26.21	26.58	26.58	-	17,484,770
Apr 10, 2026	26.47	26.79	26.47	26.58	26.58	1.37%	24,271,180
Apr 9, 2026	26.10	26.43	25.97	26.22	26.22	-0.98%	22,752,360
Apr 8, 2026	25.81	26.49	25.68	26.48	26.48	5.62%	32,803,610
Apr 7, 2026	24.83	25.28	24.83	25.07	25.07	1.42%	15,359,360
Apr 3, 2026	25.21	25.35	24.70	24.72	24.72	-1.87%	18,627,626
Apr 2, 2026	25.93	25.94	25.10	25.19	25.19	-3.08%	21,164,120
Apr 1, 2026	26.05	26.13	25.75	25.99	25.99	1.84%	18,739,930
Mar 31, 2026	25.79	26.19	25.50	25.52	25.52	-1.66%	20,070,702
Mar 30, 2026	25.60	25.96	25.45	25.95	25.95	-0.73%	20,665,831
Mar 27, 2026	25.58	26.32	25.52	26.14	26.14	0.42%	15,725,477
Mar 26, 2026	26.61	26.73	25.95	26.03	26.03	-2.66%	19,433,420
Mar 25, 2026	26.37	26.93	26.36	26.74	26.74	1.87%	25,804,120
Mar 24, 2026	26.28	26.35	25.52	26.25	26.25	1.55%	23,955,700
Mar 23, 2026	26.39	26.84	25.66	25.85	25.85	-4.75%	34,988,820
Mar 20, 2026	27.99	28.33	27.11	27.14	27.14	-2.58%	27,239,500
Mar 19, 2026	28.09	28.17	27.80	27.86	27.86	-2.49%	24,574,390
Mar 18, 2026	28.40	28.67	28.00	28.57	28.57	1.24%	23,662,492
Mar 17, 2026	29.07	29.10	28.20	28.22	28.22	-2.69%	27,948,469
Mar 16, 2026	28.51	29.02	28.14	29.00	29.00	1.54%	28,090,420
Mar 13, 2026	28.72	29.15	28.48	28.56	28.56	-1.52%	25,233,487
Mar 12, 2026	29.03	29.56	28.78	29.00	29.00	-0.51%	27,804,300
Mar 11, 2026	29.29	29.50	29.08	29.15	29.15	-0.68%	29,819,410
Mar 10, 2026	28.95	29.59	28.90	29.35	29.35	2.91%	40,369,899
Mar 9, 2026	28.15	28.68	27.66	28.52	28.52	-1.25%	40,370,870
Mar 6, 2026	28.79	29.13	28.70	28.88	28.88	-0.17%	31,604,520
Mar 5, 2026	29.10	29.54	28.73	28.93	28.93	1.76%	40,734,460
Mar 4, 2026	28.30	29.20	28.16	28.43	28.43	-1.04%	41,874,720
Mar 3, 2026	31.38	31.63	28.68	28.73	28.73	-7.71%	79,603,490
Mar 2, 2026	31.30	31.74	30.92	31.13	31.13	-3.29%	52,917,180
Feb 27, 2026	32.10	32.22	31.60	32.19	32.19	-1.11%	41,555,820
Feb 26, 2026	32.61	33.00	32.43	32.55	32.55	0.18%	55,115,220
Feb 25, 2026	32.03	32.67	31.69	32.49	32.49	1.47%	56,483,940
Feb 24, 2026	32.11	32.38	31.42	32.02	32.02	0.82%	46,146,330
Feb 13, 2026	32.04	32.40	31.71	31.76	31.76	-1.58%	50,014,210
Feb 12, 2026	30.89	32.55	30.74	32.27	32.27	5.60%	94,521,950
Feb 11, 2026	30.86	31.11	30.54	30.56	30.56	-1.48%	34,142,720
Feb 10, 2026	31.50	31.90	31.00	31.02	31.02	-1.93%	49,460,220