Zhuzhou Times New Material Technology Co., Ltd. - 600458.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.56	14.52	14.52	15.59	14.37	28.11M
October 16, 2025	16	15.67	15.6	16	15.57	20.6M
October 15, 2025	16.1	16.04	15.97	16.26	15.61	32.76M
October 14, 2025	16.64	16.26	16.19	16.97	16.06	44.45M
October 13, 2025	15.81	16.72	16.65	16.98	15.81	62.7M
October 10, 2025	15.6	15.92	15.92	15.96	15.38	26.57M
October 09, 2025	15.08	15.6	15.6	15.78	15.08	24.18M
September 30, 2025	15.33	15.11	15.11	15.4	15.01	18.06M
September 29, 2025	15.65	15.27	15.27	15.84	15.11	25.32M
September 26, 2025	15.39	15.56	15.56	16.04	15.32	37.13M
September 25, 2025	15.44	15.41	15.41	15.63	15.35	27.5M
September 24, 2025	15.16	15.46	15.46	15.59	15.09	32.68M
September 23, 2025	14.74	15.17	15.17	15.5	14.37	28.36M
September 22, 2025	14.77	14.73	14.73	14.85	14.45	13.82M
September 19, 2025	14.7	14.75	14.75	15.05	14.61	15.51M
September 18, 2025	15.03	14.76	14.76	15.53	14.64	27.25M
September 17, 2025	14.48	15.05	15.05	15.07	14.38	19.36M
September 16, 2025	14.6	14.43	14.43	14.66	14.25	12.95M
September 15, 2025	14.94	14.6	14.6	15	14.56	13.48M
September 12, 2025	14.97	14.95	14.95	15.16	14.77	14.44M
September 11, 2025	14.51	15.03	15.03	15.15	14.4	17.9M
September 10, 2025	14.8	14.46	14.46	14.89	14.35	14.92M
September 09, 2025	15.03	14.91	14.91	15.17	14.75	14.43M
September 08, 2025	15.33	15.17	15.17	15.39	14.98	20.64M
September 05, 2025	14.27	15.35	15.35	15.44	14.24	37.53M
September 04, 2025	14.1	14.24	14.24	14.4	14.01	16.57M
September 03, 2025	14.25	14.13	14.13	14.32	13.97	10.42M
September 02, 2025	14.39	14.24	14.24	14.5	14.03	12.8M
September 01, 2025	14.5	14.39	14.39	14.62	14.3	10.06M
August 29, 2025	14.49	14.5	14.5	14.64	14.3	13.18M
August 28, 2025	14.27	14.49	14.49	14.49	14.06	16.47M
August 27, 2025	14.72	14.3	14.3	14.88	14.3	22.66M
August 26, 2025	15.15	14.79	14.79	15.2	14.73	24.45M
August 25, 2025	15.68	15.31	15.31	15.95	15.23	41.93M
August 22, 2025	14.93	15.08	15.08	15.25	14.69	27.67M
August 21, 2025	15.22	14.86	14.86	15.27	14.79	18.96M
August 20, 2025	14.48	15.14	15.14	15.42	14.34	35.35M
August 19, 2025	14.66	14.43	14.43	14.78	14.34	16.59M
August 18, 2025	14.5	14.71	14.71	14.96	14.49	27.04M
August 15, 2025	13.63	14.51	14.51	14.88	13.62	32.22M
August 14, 2025	13.73	13.63	13.63	13.77	13.47	9.82M
August 13, 2025	13.56	13.69	13.69	13.73	13.56	10.82M
August 12, 2025	13.6	13.6	13.6	13.73	13.5	9.65M
August 11, 2025	13.38	13.6	13.6	13.65	13.31	11.16M
August 08, 2025	13.25	13.38	13.38	13.49	13.25	7.08M
August 07, 2025	13.36	13.3	13.3	13.48	13.2	7.99M
August 06, 2025	13.3	13.37	13.37	13.55	13.24	12.23M
August 05, 2025	13.01	13.38	13.38	13.45	12.96	13.72M
August 04, 2025	12.72	13	13	13.09	12.69	8.75M
August 01, 2025	12.76	12.77	12.77	12.95	12.74	5.29M
July 31, 2025	12.79	12.78	12.78	12.97	12.71	6.95M
July 30, 2025	12.93	12.85	12.85	13.05	12.76	7.48M
July 29, 2025	12.88	12.95	12.95	12.96	12.72	6.12M
July 28, 2025	13.02	12.89	12.89	13.05	12.88	6.93M
July 25, 2025	13.16	13.01	13.01	13.17	12.9	9.32M
July 24, 2025	13.23	13.18	13.18	13.31	13.01	11.49M
July 23, 2025	13.39	13.22	13.22	13.57	13.18	12.01M
July 22, 2025	13.13	13.32	13.32	13.32	13.06	7.94M
July 21, 2025	12.93	13.09	13.09	13.17	12.86	7.4M
July 18, 2025	13.01	12.92	12.92	13.04	12.75	9.18M

Zhuzhou Times New Material Technology Co., Ltd. (600458.SS) SHH