Skip to main content
Hangzhou Silan Microelectronics Co.,Ltd (SHA:600460)
China flag China · Delayed Price · Currency is CNY
27.89
-0.55 (-1.93%)
Apr 29, 2026, 10:45 AM CST

SHA:600460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.9029.3128.3028.4428.44-1.69%49,809,110
Apr 27, 202628.0729.1927.7028.9328.933.99%64,071,104
Apr 24, 202627.4728.0827.4127.8227.821.68%41,309,419
Apr 23, 202627.6128.0827.3027.3627.36-0.91%34,559,500
Apr 22, 202627.0827.6226.9527.6127.611.96%32,042,160
Apr 21, 202627.3427.3426.7727.0827.08-0.99%21,994,200
Apr 20, 202626.9527.4726.9427.3527.351.52%28,183,330
Apr 17, 202626.6127.0726.4626.9426.940.97%26,002,359
Apr 16, 202626.6126.8226.5526.6826.680.38%24,395,184
Apr 15, 202627.1227.1826.4626.5826.58-1.30%23,701,410
Apr 14, 202626.8627.0726.6626.9326.931.32%24,279,030
Apr 13, 202626.2126.7526.2126.5826.58-17,484,770
Apr 10, 202626.4726.7926.4726.5826.581.37%24,271,180
Apr 9, 202626.1026.4325.9726.2226.22-0.98%22,752,360
Apr 8, 202625.8126.4925.6826.4826.485.62%32,803,610
Apr 7, 202624.8325.2824.8325.0725.071.42%15,359,360
Apr 3, 202625.2125.3524.7024.7224.72-1.87%18,627,626
Apr 2, 202625.9325.9425.1025.1925.19-3.08%21,164,120
Apr 1, 202626.0526.1325.7525.9925.991.84%18,739,930
Mar 31, 202625.7926.1925.5025.5225.52-1.66%20,070,702
Mar 30, 202625.6025.9625.4525.9525.95-0.73%20,665,831
Mar 27, 202625.5826.3225.5226.1426.140.42%15,725,477
Mar 26, 202626.6126.7325.9526.0326.03-2.66%19,433,420
Mar 25, 202626.3726.9326.3626.7426.741.87%25,804,120
Mar 24, 202626.2826.3525.5226.2526.251.55%23,955,700
Mar 23, 202626.3926.8425.6625.8525.85-4.75%34,988,820
Mar 20, 202627.9928.3327.1127.1427.14-2.58%27,239,500
Mar 19, 202628.0928.1727.8027.8627.86-2.49%24,574,390
Mar 18, 202628.4028.6728.0028.5728.571.24%23,662,492
Mar 17, 202629.0729.1028.2028.2228.22-2.69%27,948,469
Mar 16, 202628.5129.0228.1429.0029.001.54%28,090,420
Mar 13, 202628.7229.1528.4828.5628.56-1.52%25,233,487
Mar 12, 202629.0329.5628.7829.0029.00-0.51%27,804,300
Mar 11, 202629.2929.5029.0829.1529.15-0.68%29,819,410
Mar 10, 202628.9529.5928.9029.3529.352.91%40,369,899
Mar 9, 202628.1528.6827.6628.5228.52-1.25%40,370,870
Mar 6, 202628.7929.1328.7028.8828.88-0.17%31,604,520
Mar 5, 202629.1029.5428.7328.9328.931.76%40,734,460
Mar 4, 202628.3029.2028.1628.4328.43-1.04%41,874,720
Mar 3, 202631.3831.6328.6828.7328.73-7.71%79,603,490
Mar 2, 202631.3031.7430.9231.1331.13-3.29%52,917,180
Feb 27, 202632.1032.2231.6032.1932.19-1.11%41,555,820
Feb 26, 202632.6133.0032.4332.5532.550.18%55,115,220
Feb 25, 202632.0332.6731.6932.4932.491.47%56,483,940
Feb 24, 202632.1132.3831.4232.0232.020.82%46,146,330
Feb 13, 202632.0432.4031.7131.7631.76-1.58%50,014,210
Feb 12, 202630.8932.5530.7432.2732.275.60%94,521,950
Feb 11, 202630.8631.1130.5430.5630.56-1.48%34,142,720
Feb 10, 202631.5031.9031.0031.0231.02-1.93%49,460,220
Feb 9, 202630.6232.2730.0631.6331.634.80%80,120,479
Feb 6, 202630.3030.7930.1730.1830.18-3.02%48,902,400
Feb 5, 202629.8631.7829.2031.1231.122.37%89,285,850
Feb 4, 202630.5330.5829.9230.4030.40-1.94%53,574,240
Feb 3, 202631.4031.5830.7531.0031.001.01%58,571,570
Feb 2, 202633.0733.3130.6930.6930.69-8.09%80,785,820
Jan 30, 202633.4433.8532.1933.3933.39-0.48%81,100,920
Jan 29, 202633.3034.9833.0933.5533.55-1.32%119,824,100
Jan 28, 202631.8834.3631.8234.0034.006.18%164,040,300
Jan 27, 202630.4032.1030.4032.0232.024.37%99,876,760
Jan 26, 202631.6031.6030.5330.6830.68-3.10%54,422,367
Jan 23, 202631.0031.6830.8331.6631.661.64%65,211,080
Jan 22, 202632.0032.1030.7131.1531.15-1.21%75,353,880
Jan 21, 202630.2531.5730.2031.5331.533.34%92,115,140
Jan 20, 202630.4031.0030.2530.5130.51-0.26%50,701,420
Jan 19, 202631.0131.2930.2630.5930.59-0.26%69,127,740
Jan 16, 202629.6030.8629.6030.6730.674.14%103,875,600
Jan 15, 202628.9329.4928.7629.4529.451.80%42,051,620
Jan 14, 202628.8029.4328.6228.9328.930.14%47,195,364
Jan 13, 202629.8329.8828.7128.8928.89-3.12%51,039,872
Jan 12, 202629.5929.8629.4529.8229.820.81%47,585,630
Jan 9, 202629.3829.7529.3129.5829.580.34%40,856,270
Jan 8, 202629.6029.8129.2929.4829.48-0.54%36,934,980
Jan 7, 202629.3929.9529.2429.6429.641.19%58,080,530
Jan 6, 202628.8029.4128.7029.2929.291.98%50,503,570
Jan 5, 202628.5628.8028.5528.7228.721.09%35,364,800
Dec 31, 202528.2128.4728.0228.4128.410.78%23,715,180
Dec 30, 202527.9328.3927.8128.1928.190.75%19,181,760
Dec 29, 202528.1228.3927.8827.9827.98-0.78%21,093,710
Dec 26, 202528.2528.4528.0528.2028.20-0.39%21,194,829
Dec 25, 202528.3028.4528.1728.3128.310.18%19,141,230
Dec 24, 202528.0128.5727.9528.2628.260.89%23,381,680
Dec 23, 202528.0128.1927.9028.0128.01-0.28%17,991,060
Dec 22, 202527.6928.2527.6928.0928.091.52%20,247,760
Dec 19, 202527.6327.8027.4827.6727.670.87%14,142,500
Dec 18, 202527.4227.8327.4127.4327.43-0.87%13,762,820
Dec 17, 202527.2327.7327.2327.6727.672.10%18,954,570
Dec 16, 202527.4727.6226.9827.1027.10-1.31%17,741,060
Dec 15, 202527.8427.9727.4127.4627.46-2.35%18,469,280
Dec 12, 202527.8828.2827.6328.1228.120.86%19,683,915
Dec 11, 202528.5628.6427.8827.8827.88-2.35%20,404,690
Dec 10, 202528.5028.7728.1728.5528.55-0.35%20,143,070
Dec 9, 202528.4428.9628.2728.6528.650.56%31,163,100
Dec 8, 202528.1528.5828.1328.4928.491.35%25,673,300
Dec 5, 202527.9828.1327.6228.1128.110.46%17,826,600
Dec 4, 202527.8728.2027.6127.9827.980.04%16,828,404
Dec 3, 202527.8628.1827.7327.9727.970.32%18,168,958
Dec 2, 202528.3528.3527.8727.8827.88-2.28%22,656,570
Dec 1, 202527.9828.5827.8428.5328.532.15%27,591,770
Nov 28, 202527.7027.9427.6027.9327.930.40%15,817,050
Nov 27, 202527.6028.2427.6027.8227.820.98%24,339,120