Skip to main content
Zhuzhou Times New Material Technology Co., Ltd. (SHA:600458)
China flag China · Delayed Price · Currency is CNY
11.98
+0.33 (2.83%)
Apr 29, 2026, 2:35 PM CST

SHA:600458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.7711.7811.5611.6511.65-1.02%8,109,982
Apr 27, 202611.8311.9311.7611.7711.77-1.26%8,771,777
Apr 24, 202611.8912.0411.8011.9211.92-0.25%10,101,428
Apr 23, 202612.1912.6011.8711.9511.95-18,322,162
Apr 22, 202611.8111.9611.7811.9511.950.84%8,274,475
Apr 21, 202611.9311.9311.7111.8511.85-0.67%8,547,291
Apr 20, 202611.9811.9911.8011.9311.93-0.42%9,084,602
Apr 17, 202611.8412.0511.8011.9811.981.18%12,102,089
Apr 16, 202611.7811.8511.6911.8411.840.68%8,960,000
Apr 15, 202611.9011.9211.7211.7611.76-0.76%9,360,826
Apr 14, 202611.8911.9311.7211.8511.850.51%11,528,678
Apr 13, 202611.6011.9211.5211.7911.791.20%14,715,150
Apr 10, 202611.5511.8811.5511.6511.651.48%14,679,299
Apr 9, 202611.6511.6611.4711.4811.48-2.46%12,529,200
Apr 8, 202611.4211.7811.4211.7711.775.00%19,630,930
Apr 7, 202611.3111.3511.1811.2111.21-1.23%16,199,840
Apr 3, 202611.8711.8711.2811.3511.35-1.30%20,097,030
Apr 2, 202611.8011.8711.4111.5011.50-2.95%16,182,760
Apr 1, 202611.8811.9811.6511.8511.851.72%18,859,212
Mar 31, 202611.7912.0211.6111.6511.65-2.27%27,441,250
Mar 30, 202612.5712.5811.6211.9211.92-7.67%40,412,920
Mar 27, 202612.8713.0812.7812.9112.91-0.54%11,402,600
Mar 26, 202613.2613.3912.9312.9812.98-2.11%10,398,760
Mar 25, 202613.2613.4013.1013.2613.261.77%11,745,070
Mar 24, 202613.1113.1912.6413.0313.031.24%14,295,840
Mar 23, 202613.5413.6812.7112.8712.87-6.26%19,594,160
Mar 20, 202613.9814.3513.7213.7313.73-1.93%18,222,400
Mar 19, 202614.1614.3713.9214.0014.00-2.57%13,151,790
Mar 18, 202614.3514.4713.9714.3714.37-0.76%18,506,850
Mar 17, 202614.7715.1014.4014.4814.48-3.27%21,793,990
Mar 16, 202614.9715.2214.8014.9714.97-0.53%26,113,060
Mar 13, 202615.0115.5015.0115.0515.052.10%39,519,140
Mar 12, 202614.3514.8014.1414.7414.742.86%26,606,980
Mar 11, 202614.0714.3714.0314.3314.331.85%12,799,290
Mar 10, 202613.9014.1413.8814.0714.072.18%9,095,802
Mar 9, 202614.0014.0013.4713.7713.77-2.55%13,970,030
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%18,832,140
Jan 26, 202615.0915.1914.8014.9514.95-0.40%20,416,180
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%27,995,360
Jan 16, 202614.4014.4013.9013.9213.92-1.63%16,160,680
Jan 15, 202613.7614.2013.7614.1514.152.31%21,278,610
Jan 14, 202613.9014.0613.7413.8313.83-0.65%19,431,910
Jan 13, 202614.2114.2413.8713.9213.92-1.83%16,749,290
Jan 12, 202614.1514.1913.9714.1814.180.28%23,669,480
Jan 9, 202614.0914.2614.0114.1414.140.93%19,461,820
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%10,136,110
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