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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.92	13.01	13.01	13.11	12.91	6.48M
July 16, 2025	13.01	12.92	12.92	13.01	12.84	5.46M
July 15, 2025	13.1	13.01	13.01	13.22	12.85	9.29M
July 14, 2025	13.28	13.15	13.15	13.42	13.12	9.45M
July 11, 2025	13.3	13.2	13.2	13.32	13.05	7.04M
July 10, 2025	13.38	13.24	13.24	13.48	13.13	7.39M
July 09, 2025	13.74	13.38	13.38	13.74	13.37	8.89M
July 08, 2025	13.42	13.68	13.68	13.8	13.35	11.8M
July 07, 2025	13.28	13.45	13.45	13.52	13	15.19M
July 04, 2025	13.56	13.32	13.32	13.69	13.21	10.98M
July 03, 2025	13.38	13.6	13.6	13.66	13.29	12.81M
July 02, 2025	13.78	13.41	13.41	14.1	13.28	16.38M
July 01, 2025	13.75	13.74	13.74	13.8	13.58	9.72M
June 30, 2025	13.48	13.72	13.72	13.8	13.35	14.33M
June 27, 2025	13.35	13.46	13.46	13.9	13.3	18.01M
June 26, 2025	13.22	13.35	13.35	13.55	13.15	12.93M
June 25, 2025	13.03	13.23	13.23	13.31	12.98	14.21M
June 24, 2025	12.85	12.94	12.94	12.95	12.8	9.28M
June 23, 2025	12.7	12.84	12.84	13.02	12.58	13.35M
June 20, 2025	12.57	12.58	12.58	12.77	12.42	8.64M
June 19, 2025	12.59	12.52	12.52	12.89	12.47	11.63M
June 18, 2025	12.77	12.64	12.64	12.79	12.48	8.03M
June 17, 2025	12.92	12.79	12.79	13.3	12.71	11.8M
June 16, 2025	12.5	12.92	12.92	13.11	12.48	18.82M

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