Skip to main content
Zhuzhou Times New Material Technology Co., Ltd. (SHA:600458)
China flag China · Delayed Price · Currency is CNY
13.77
-0.36 (-2.55%)
Mar 9, 2026, 3:00 PM CST

SHA:600458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.0013.4713.7713.77-2.55%13,970,036
Mar 6, 202614.1314.2613.9814.1314.13-0.07%7,770,788
Mar 5, 202614.0814.3014.0514.1414.142.24%9,626,037
Mar 4, 202614.0714.2713.8113.8313.83-1.71%10,857,840
Mar 3, 202614.6514.8314.0414.0714.07-3.96%16,297,200
Mar 2, 202614.5814.8314.5314.6514.65-0.95%12,924,840
Feb 27, 202614.7914.8614.6214.7914.79-0.60%12,035,000
Feb 26, 202614.6814.9214.6214.8814.881.36%12,835,880
Feb 25, 202614.6314.7814.6014.6814.680.20%8,929,261
Feb 24, 202614.3314.7514.3114.6514.653.10%13,070,270
Feb 13, 202614.4714.4814.1814.2114.21-1.80%7,702,378
Feb 12, 202614.4214.5814.3214.4714.470.07%8,109,413
Feb 11, 202614.3814.6814.3314.4614.460.49%10,851,510
Feb 10, 202614.2414.5014.1314.3914.391.05%9,002,101
Feb 9, 202614.1014.2714.0314.2414.242.01%8,183,140
Feb 6, 202613.8814.2013.8313.9613.96-0.14%8,075,005
Feb 5, 202614.2514.3113.8613.9813.98-2.71%10,461,400
Feb 4, 202614.1514.4014.0514.3714.371.20%9,665,784
Feb 3, 202614.1014.2413.9114.2014.201.65%9,386,927
Feb 2, 202614.5814.7213.9413.9713.97-4.38%16,368,490
Jan 30, 202614.6014.9214.4514.6114.61-0.61%18,083,250
Jan 29, 202614.7114.8314.5114.7014.70-0.68%17,081,300
Jan 28, 202614.9515.0214.6314.8014.80-1.46%17,945,980
Jan 27, 202614.8315.1414.4915.0215.020.47%18,832,141
Jan 26, 202615.0915.1914.8014.9514.95-0.40%20,416,184
Jan 23, 202614.7615.1914.7515.0115.012.11%24,961,140
Jan 22, 202614.4714.7714.3914.7014.701.52%17,547,630
Jan 21, 202614.3514.5614.3014.4814.480.28%13,882,250
Jan 20, 202614.5414.6014.2014.4414.44-0.76%18,105,690
Jan 19, 202613.8614.6013.8414.5514.554.53%27,995,368
Jan 16, 202614.4014.4013.9013.9213.92-1.63%16,160,686
Jan 15, 202613.7614.2013.7614.1514.152.31%21,278,610
Jan 14, 202613.9014.0613.7413.8313.83-0.65%19,431,916
Jan 13, 202614.2114.2413.8713.9213.92-1.83%16,749,292
Jan 12, 202614.1514.1913.9714.1814.180.28%23,669,484
Jan 9, 202614.0914.2614.0114.1414.140.93%19,461,828
Jan 8, 202613.9614.1113.7714.0114.01-1.20%21,946,670
Jan 7, 202614.0814.3513.9114.1814.184.11%46,675,560
Jan 6, 202613.4813.6813.4113.6213.621.04%13,849,980
Jan 5, 202613.2013.5313.2013.4813.481.58%10,029,510
Dec 31, 202513.3813.4213.1813.2713.27-0.82%10,071,430
Dec 30, 202513.4213.4713.3113.3813.38-0.67%6,959,661
Dec 29, 202513.5013.6113.4113.4713.470.22%10,112,670
Dec 26, 202513.6313.6413.4013.4413.44-0.74%8,206,855
Dec 25, 202513.4413.5613.4013.5413.540.67%7,929,795
Dec 24, 202513.2513.4513.2213.4513.450.90%7,005,703
Dec 23, 202513.2513.4313.1913.3313.330.60%7,609,755
Dec 22, 202513.1513.3713.1213.2513.250.68%8,095,962
Dec 19, 202513.1413.3313.1413.1613.160.15%5,843,349
Dec 18, 202513.1813.2813.1013.1413.14-0.68%5,073,409
Dec 17, 202513.1813.2512.9513.2313.230.15%7,922,274
Dec 16, 202513.4313.4313.1213.2113.21-1.64%8,352,160
Dec 15, 202513.3913.5313.3013.4313.430.30%8,002,919
Dec 12, 202513.2613.4913.2513.3913.390.37%10,136,118
Dec 11, 202513.2013.5613.1713.3413.341.29%13,571,970
Dec 10, 202513.1213.2113.0013.1713.170.46%7,220,905
Dec 9, 202513.2113.3313.1113.1113.11-1.06%7,300,502
Dec 8, 202513.2313.3913.1813.2513.250.15%7,787,629
Dec 5, 202513.1113.3413.0613.2313.230.84%6,132,105
Dec 4, 202513.1413.2313.0513.1213.12-0.08%5,868,008
Dec 3, 202513.1713.2613.0513.1313.13-0.23%7,583,325
Dec 2, 202513.3113.3113.1313.1613.16-1.05%5,417,186
Dec 1, 202513.0813.3412.9713.3013.301.99%12,394,400
Nov 28, 202512.9213.0712.8813.0413.040.85%4,882,077
Nov 27, 202512.8913.1412.8512.9312.930.70%7,127,378
Nov 26, 202512.9212.9712.8212.8412.84-0.47%5,980,986
Nov 25, 202512.9713.0212.8512.9012.90-0.15%7,032,347
Nov 24, 202512.8013.0012.8012.9212.921.10%5,869,782
Nov 21, 202513.1613.2612.7612.7812.78-3.69%12,879,277
Nov 20, 202513.3413.4513.2613.2713.27-0.15%5,454,800
Nov 19, 202513.4113.4613.1913.2913.29-0.67%6,800,401
Nov 18, 202513.4513.5013.3013.3813.38-0.82%8,756,071
Nov 17, 202513.5113.6113.4013.4913.49-0.44%7,546,003
Nov 14, 202513.8013.8413.5313.5513.55-2.38%11,692,550
Nov 13, 202513.7313.9913.6913.8813.881.17%10,531,870
Nov 12, 202514.0414.0413.6813.7213.72-2.35%14,606,470
Nov 11, 202514.0714.6014.0214.0514.050.64%18,221,410
Nov 10, 202514.0814.2613.8513.9613.96-0.85%10,702,920
Nov 7, 202514.3014.3014.0214.0814.08-1.88%13,215,760
Nov 6, 202514.0314.6214.0014.3514.352.43%15,294,960
Nov 5, 202513.9114.1213.7614.0114.01-0.57%10,508,200
Nov 4, 202514.3714.4714.0114.0914.09-2.08%12,046,300
Nov 3, 202514.6014.6014.0114.3914.39-1.44%16,555,450
Oct 31, 202514.5114.8514.5114.6014.601.60%20,781,300
Oct 30, 202514.5514.6614.2614.3714.37-1.24%14,796,380
Oct 29, 202514.2114.5514.1514.5514.552.03%11,069,140
Oct 28, 202514.6014.6114.2214.2614.26-2.33%14,787,770
Oct 27, 202514.4714.7314.3814.6014.601.74%13,284,410
Oct 24, 202514.1514.4514.1114.3514.351.85%12,543,910
Oct 23, 202514.2114.3013.8014.0914.09-1.47%17,594,160
Oct 22, 202514.3014.5514.1614.3014.30-0.21%13,461,990
Oct 21, 202514.2914.4514.2014.3314.330.42%15,276,500
Oct 20, 202514.4914.6514.0814.2714.27-1.72%21,411,900
Oct 17, 202515.5615.5914.3714.5214.52-7.34%28,114,390
Oct 16, 202516.0016.0015.5715.6715.60-2.31%20,601,150
Oct 15, 202516.1016.2615.6116.0415.97-1.35%32,763,810
Oct 14, 202516.6416.9716.0616.2616.19-2.75%44,453,310
Oct 13, 202515.8116.9815.8116.7216.655.03%62,703,250
Oct 10, 202515.6015.9615.3815.9215.852.05%26,569,310
Oct 9, 202515.0815.7815.0815.6015.533.24%24,182,150