SHA:600460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.15	28.49	27.66	28.48	-	-1.39%	33,196,032
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
Feb 9, 2026	30.62	32.27	30.06	31.63	31.63	4.80%	80,120,479
Feb 6, 2026	30.30	30.79	30.17	30.18	30.18	-3.02%	48,902,400
Feb 5, 2026	29.86	31.78	29.20	31.12	31.12	2.37%	89,285,850
Feb 4, 2026	30.53	30.58	29.92	30.40	30.40	-1.94%	53,574,240
Feb 3, 2026	31.40	31.58	30.75	31.00	31.00	1.01%	58,571,570
Feb 2, 2026	33.07	33.31	30.69	30.69	30.69	-8.09%	80,785,820
Jan 30, 2026	33.44	33.85	32.19	33.39	33.39	-0.48%	81,100,920
Jan 29, 2026	33.30	34.98	33.09	33.55	33.55	-1.32%	119,824,100
Jan 28, 2026	31.88	34.36	31.82	34.00	34.00	6.18%	164,040,300
Jan 27, 2026	30.40	32.10	30.40	32.02	32.02	4.37%	99,876,760
Jan 26, 2026	31.60	31.60	30.53	30.68	30.68	-3.10%	54,422,367
Jan 23, 2026	31.00	31.68	30.83	31.66	31.66	1.64%	65,211,080
Jan 22, 2026	32.00	32.10	30.71	31.15	31.15	-1.21%	75,353,880
Jan 21, 2026	30.25	31.57	30.20	31.53	31.53	3.34%	92,115,140
Jan 20, 2026	30.40	31.00	30.25	30.51	30.51	-0.26%	50,701,420
Jan 19, 2026	31.01	31.29	30.26	30.59	30.59	-0.26%	69,127,740
Jan 16, 2026	29.60	30.86	29.60	30.67	30.67	4.14%	103,875,600
Jan 15, 2026	28.93	29.49	28.76	29.45	29.45	1.80%	42,051,620
Jan 14, 2026	28.80	29.43	28.62	28.93	28.93	0.14%	47,195,364
Jan 13, 2026	29.83	29.88	28.71	28.89	28.89	-3.12%	51,039,872
Jan 12, 2026	29.59	29.86	29.45	29.82	29.82	0.81%	47,585,630
Jan 9, 2026	29.38	29.75	29.31	29.58	29.58	0.34%	40,856,270
Jan 8, 2026	29.60	29.81	29.29	29.48	29.48	-0.54%	36,934,980
Jan 7, 2026	29.39	29.95	29.24	29.64	29.64	1.19%	58,080,530
Jan 6, 2026	28.80	29.41	28.70	29.29	29.29	1.98%	50,503,570
Jan 5, 2026	28.56	28.80	28.55	28.72	28.72	1.09%	35,364,800
Dec 31, 2025	28.21	28.47	28.02	28.41	28.41	0.78%	23,715,180
Dec 30, 2025	27.93	28.39	27.81	28.19	28.19	0.75%	19,181,760
Dec 29, 2025	28.12	28.39	27.88	27.98	27.98	-0.78%	21,093,710
Dec 26, 2025	28.25	28.45	28.05	28.20	28.20	-0.39%	21,194,829
Dec 25, 2025	28.30	28.45	28.17	28.31	28.31	0.18%	19,141,230
Dec 24, 2025	28.01	28.57	27.95	28.26	28.26	0.89%	23,381,680
Dec 23, 2025	28.01	28.19	27.90	28.01	28.01	-0.28%	17,991,060
Dec 22, 2025	27.69	28.25	27.69	28.09	28.09	1.52%	20,247,760
Dec 19, 2025	27.63	27.80	27.48	27.67	27.67	0.87%	14,142,500
Dec 18, 2025	27.42	27.83	27.41	27.43	27.43	-0.87%	13,762,820
Dec 17, 2025	27.23	27.73	27.23	27.67	27.67	2.10%	18,954,570
Dec 16, 2025	27.47	27.62	26.98	27.10	27.10	-1.31%	17,741,060
Dec 15, 2025	27.84	27.97	27.41	27.46	27.46	-2.35%	18,469,280
Dec 12, 2025	27.88	28.28	27.63	28.12	28.12	0.86%	19,683,915
Dec 11, 2025	28.56	28.64	27.88	27.88	27.88	-2.35%	20,404,690
Dec 10, 2025	28.50	28.77	28.17	28.55	28.55	-0.35%	20,143,070
Dec 9, 2025	28.44	28.96	28.27	28.65	28.65	0.56%	31,163,100
Dec 8, 2025	28.15	28.58	28.13	28.49	28.49	1.35%	25,673,300
Dec 5, 2025	27.98	28.13	27.62	28.11	28.11	0.46%	17,826,600
Dec 4, 2025	27.87	28.20	27.61	27.98	27.98	0.04%	16,828,404
Dec 3, 2025	27.86	28.18	27.73	27.97	27.97	0.32%	18,168,958
Dec 2, 2025	28.35	28.35	27.87	27.88	27.88	-2.28%	22,656,570
Dec 1, 2025	27.98	28.58	27.84	28.53	28.53	2.15%	27,591,770
Nov 28, 2025	27.70	27.94	27.60	27.93	27.93	0.40%	15,817,050
Nov 27, 2025	27.60	28.24	27.60	27.82	27.82	0.98%	24,339,120
Nov 26, 2025	27.54	27.81	27.41	27.55	27.55	0.04%	18,147,400
Nov 25, 2025	27.50	27.91	27.40	27.54	27.54	0.77%	21,772,040
Nov 24, 2025	27.23	27.47	26.88	27.33	27.33	0.89%	20,713,780
Nov 21, 2025	27.43	27.68	27.00	27.09	27.09	-2.52%	31,065,050
Nov 20, 2025	28.29	28.53	27.75	27.79	27.79	-0.82%	23,589,540
Nov 19, 2025	28.58	28.69	27.93	28.02	28.02	-2.44%	25,053,270
Nov 18, 2025	28.42	28.88	28.21	28.72	28.72	1.06%	25,616,640
Nov 17, 2025	28.77	28.95	28.32	28.42	28.42	-1.35%	25,898,380
Nov 14, 2025	29.13	29.19	28.81	28.81	28.81	-2.27%	25,600,180
Nov 13, 2025	28.83	29.55	28.67	29.48	29.48	2.15%	34,376,900
Nov 12, 2025	29.29	29.33	28.62	28.86	28.86	-1.84%	32,625,590
Nov 11, 2025	30.18	30.30	29.38	29.40	29.40	-2.33%	37,485,760
Nov 10, 2025	29.90	30.45	29.90	30.10	30.10	1.72%	44,036,160
Nov 7, 2025	29.76	29.92	29.41	29.59	29.59	-1.56%	36,709,960
Nov 6, 2025	30.11	30.43	29.92	30.06	30.06	0.50%	40,395,830
Nov 5, 2025	29.80	30.16	29.31	29.91	29.91	-1.51%	49,838,790
Nov 4, 2025	31.08	31.14	30.10	30.37	30.37	-2.78%	52,046,750
Nov 3, 2025	31.85	31.85	30.46	31.24	31.24	-1.98%	64,478,640
Oct 31, 2025	32.70	32.98	31.85	31.87	31.87	-2.75%	89,897,750
Oct 30, 2025	32.63	33.20	32.26	32.77	32.77	0.43%	80,838,940
Oct 29, 2025	32.02	32.71	32.02	32.63	32.63	1.12%	57,620,640
Oct 28, 2025	32.00	32.92	32.00	32.27	32.27	0.12%	74,576,480
Oct 27, 2025	31.57	32.80	31.50	32.23	32.23	3.57%	108,691,700
Oct 24, 2025	30.50	31.17	30.40	31.12	31.12	2.88%	72,618,950
Oct 23, 2025	30.83	31.07	29.70	30.25	30.25	-3.01%	76,120,970
Oct 22, 2025	32.12	32.78	30.86	31.19	31.19	-4.47%	120,331,300
Oct 21, 2025	31.00	33.15	30.60	32.65	32.65	0.37%	181,758,000
Oct 20, 2025	32.93	32.93	32.17	32.53	32.53	8.65%	218,656,700
Oct 17, 2025	31.44	32.13	29.94	29.94	29.94	-5.34%	64,012,820
Oct 16, 2025	32.16	32.99	31.45	31.63	31.63	-2.62%	64,781,040
Oct 15, 2025	32.53	33.23	31.89	32.48	32.48	-0.06%	72,726,410
Oct 14, 2025	33.40	33.48	31.91	32.50	32.50	-2.58%	109,982,900
Oct 13, 2025	30.01	34.21	29.88	33.36	33.36	7.27%	140,624,300
Oct 10, 2025	32.10	32.41	30.99	31.10	31.10	-4.43%	73,379,720
Oct 9, 2025	31.75	32.99	31.60	32.54	32.54	3.50%	102,423,400