Sino-Platinum Metals Co.,Ltd - 600459.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.11	16.1	16.1	16.76	16.06	41.99M
September 25, 2025	15.76	15.64	15.64	15.96	15.61	16.62M
September 24, 2025	15.7	15.77	15.77	15.88	15.53	21.83M
September 23, 2025	16.03	15.42	15.42	16.17	15.1	33.36M
September 22, 2025	16.4	16.22	16.22	16.5	15.97	16.47M
September 19, 2025	16.22	16.28	16.28	16.44	16.16	12.78M
September 18, 2025	16.74	16.2	16.2	16.74	16.08	27.44M
September 17, 2025	16.8	16.85	16.85	16.86	16.52	19.08M
September 16, 2025	17.48	16.91	16.91	17.58	16.59	31.91M
September 15, 2025	17.82	17.38	17.38	17.87	17.36	24.87M
September 12, 2025	17.34	17.78	17.78	18.08	17.26	37.15M
September 11, 2025	17.28	17.28	17.28	17.43	16.99	24.65M
September 10, 2025	17.2	17.22	17.22	17.33	16.92	20.11M
September 09, 2025	17.01	17.37	17.37	17.73	16.94	39.12M
September 08, 2025	16.76	17.04	17.04	17.18	16.7	26.61M
September 05, 2025	16.53	16.76	16.76	16.8	16.3	24.26M
September 04, 2025	16.95	16.53	16.53	17.59	16.27	32.56M
September 03, 2025	17.76	16.87	16.87	17.8	16.73	37.69M
September 02, 2025	17.95	17.49	17.49	18.13	17.12	56.86M
September 01, 2025	17	17.41	17.41	17.5	16.7	44.09M
August 29, 2025	16.62	17.15	17.15	17.4	16.51	39M
August 28, 2025	16.29	16.59	16.59	16.59	16.09	21.53M
August 27, 2025	16.42	16.27	16.27	16.8	16.23	25.72M
August 26, 2025	16.4	16.41	16.41	16.56	16.22	17.19M
August 25, 2025	16.39	16.51	16.51	16.64	16.26	24.97M
August 22, 2025	16.07	16.16	16.16	16.3	16.03	15.07M
August 21, 2025	16.14	16.03	16.03	16.4	15.96	16.64M
August 20, 2025	15.52	16.15	16.15	16.38	15.52	30.23M
August 19, 2025	15.74	15.72	15.72	15.86	15.57	13.36M
August 18, 2025	15.76	15.75	15.75	15.85	15.64	16.58M
August 15, 2025	15.46	15.75	15.75	15.8	15.46	11.74M
August 14, 2025	15.86	15.52	15.52	15.88	15.49	13.9M
August 13, 2025	15.52	15.86	15.86	15.93	15.5	18.81M
August 12, 2025	15.59	15.53	15.53	15.6	15.44	8.83M
August 11, 2025	15.58	15.58	15.58	15.65	15.46	14.59M
August 08, 2025	15.53	15.65	15.65	15.81	15.44	14.32M
August 07, 2025	15.6	15.53	15.53	15.68	15.29	11.91M
August 06, 2025	15.42	15.52	15.52	15.58	15.37	9.67M
August 05, 2025	15.45	15.46	15.46	15.57	15.39	9.91M
August 04, 2025	15.18	15.44	15.44	15.47	15.06	13.15M
August 01, 2025	15.19	15.09	15.09	15.2	15.03	8.9M
July 31, 2025	15.48	15.11	15.11	15.48	15.07	21.71M
July 30, 2025	16	15.82	15.82	16.07	15.67	12.99M
July 29, 2025	16.17	16	16	16.24	15.87	15.52M
July 28, 2025	16.5	16.29	16.29	16.5	16.02	15.68M
July 25, 2025	16.5	16.44	16.44	16.6	16.21	18.92M
July 24, 2025	16.05	16.59	16.59	16.71	16	27.29M
July 23, 2025	16.25	16.22	16.22	16.43	16.15	20.91M
July 22, 2025	16.25	16.37	16.37	16.53	16.22	24.5M
July 21, 2025	16.01	16.15	16.15	16.25	16	20.83M
July 18, 2025	15.75	16.22	16.22	16.58	15.67	37.22M
July 17, 2025	15.58	15.48	15.48	15.7	15.46	9.31M
July 16, 2025	15.65	15.51	15.51	15.75	15.45	10.43M
July 15, 2025	15.64	15.75	15.75	15.95	15.6	13.81M
July 14, 2025	15.85	15.9	15.9	16.16	15.68	28.11M
July 11, 2025	15.05	15.56	15.56	15.65	15.05	28.62M
July 10, 2025	14.89	14.96	14.96	15.02	14.89	8.79M
July 09, 2025	15.09	14.9	14.9	15.15	14.87	11.33M
July 08, 2025	15.01	15.08	15.08	15.21	15.01	9.86M
July 07, 2025	15.2	15.03	15.03	15.21	14.98	10.22M

Sino-Platinum Metals Co.,Ltd (600459.SS) SHH