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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.47	14.21	14.21	14.48	14.18	7.7M
February 12, 2026	14.42	14.47	14.47	14.58	14.32	8.11M
February 11, 2026	14.38	14.46	14.46	14.68	14.33	10.85M
February 10, 2026	14.24	14.39	14.39	14.5	14.13	9M
February 09, 2026	14.1	14.24	14.24	14.27	14.03	8.18M
February 06, 2026	13.88	13.96	13.96	14.2	13.83	8.08M
February 05, 2026	14.25	13.98	13.98	14.31	13.86	10.46M
February 04, 2026	14.15	14.37	14.37	14.4	14.05	9.67M
February 03, 2026	14.1	14.2	14.2	14.24	13.91	9.39M
February 02, 2026	14.58	13.97	13.97	14.72	13.94	16.37M
January 30, 2026	14.6	14.61	14.61	14.92	14.45	18.08M
January 29, 2026	14.71	14.7	14.7	14.83	14.51	17.08M
January 28, 2026	14.95	14.8	14.8	15.02	14.63	17.95M
January 27, 2026	14.83	15.02	15.02	15.14	14.49	18.83M
January 26, 2026	15.09	14.95	14.95	15.19	14.8	20.42M
January 23, 2026	14.76	15.01	15.01	15.19	14.75	24.96M
January 22, 2026	14.47	14.7	14.7	14.77	14.39	17.55M
January 21, 2026	14.35	14.48	14.48	14.56	14.3	13.88M
January 20, 2026	14.54	14.44	14.44	14.6	14.2	18.11M
January 19, 2026	13.86	14.55	14.55	14.6	13.84	28M
January 16, 2026	14.4	13.92	13.92	14.4	13.9	16.16M
January 15, 2026	13.76	14.15	14.15	14.2	13.76	21.28M
January 14, 2026	13.9	13.83	13.83	14.06	13.74	19.43M
January 13, 2026	14.21	13.92	13.92	14.24	13.87	16.75M
January 12, 2026	14.15	14.18	14.18	14.19	13.97	23.67M
January 09, 2026	14.09	14.14	14.14	14.26	14.01	19.46M
January 08, 2026	13.96	14.01	14.01	14.11	13.77	21.95M
January 07, 2026	14.08	14.18	14.18	14.35	13.91	46.68M
January 06, 2026	13.48	13.62	13.62	13.68	13.41	13.85M
January 05, 2026	13.2	13.48	13.48	13.53	13.2	10.03M
December 31, 2025	13.38	13.27	13.27	13.42	13.18	10.07M
December 30, 2025	13.42	13.38	13.38	13.47	13.31	6.96M
December 29, 2025	13.5	13.47	13.47	13.61	13.41	10.11M
December 26, 2025	13.63	13.44	13.44	13.64	13.4	8.21M
December 25, 2025	13.44	13.54	13.54	13.56	13.4	7.93M
December 24, 2025	13.25	13.45	13.45	13.45	13.22	7.01M
December 23, 2025	13.25	13.33	13.33	13.43	13.19	7.61M
December 22, 2025	13.15	13.25	13.25	13.37	13.12	8.1M
December 19, 2025	13.14	13.16	13.16	13.33	13.14	5.84M
December 18, 2025	13.18	13.14	13.14	13.28	13.1	5.07M
December 17, 2025	13.18	13.23	13.23	13.25	12.95	7.92M
December 16, 2025	13.43	13.21	13.21	13.43	13.12	8.35M
December 15, 2025	13.39	13.43	13.43	13.53	13.3	8M
December 12, 2025	13.26	13.39	13.39	13.49	13.25	10.14M
December 11, 2025	13.2	13.34	13.34	13.56	13.17	13.57M
December 10, 2025	13.12	13.17	13.17	13.21	13	7.22M
December 09, 2025	13.21	13.11	13.11	13.33	13.11	7.3M
December 08, 2025	13.23	13.25	13.25	13.39	13.18	7.79M
December 05, 2025	13.11	13.23	13.23	13.34	13.06	6.13M
December 04, 2025	13.14	13.12	13.12	13.23	13.05	5.87M
December 03, 2025	13.17	13.13	13.13	13.26	13.05	7.58M
December 02, 2025	13.31	13.16	13.16	13.31	13.13	5.42M
December 01, 2025	13.08	13.3	13.3	13.34	12.97	12.39M
November 28, 2025	12.92	13.04	13.04	13.07	12.88	4.88M
November 27, 2025	12.89	12.93	12.93	13.14	12.85	7.13M
November 26, 2025	12.92	12.84	12.84	12.97	12.82	5.98M
November 25, 2025	12.97	12.9	12.9	13.02	12.85	7.03M
November 24, 2025	12.8	12.92	12.92	13	12.8	5.87M
November 21, 2025	13.16	12.78	12.78	13.26	12.76	12.88M
November 20, 2025	13.34	13.27	13.27	13.45	13.26	5.45M

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