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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.31	16.88	16.88	17.49	16.76	24.51M
December 03, 2025	17.59	17.24	17.24	17.65	17.18	24.28M
December 02, 2025	17.65	17.63	17.63	17.83	17.5	20.93M
December 01, 2025	18.05	17.91	17.91	18.29	17.73	41.22M
November 28, 2025	17.57	17.55	17.55	17.89	17.24	32.98M
November 27, 2025	17.58	17.52	17.52	18.38	17.32	61.44M
November 26, 2025	17.32	16.92	16.92	17.38	16.85	26.04M
November 25, 2025	17.02	17.39	17.39	17.73	16.94	32.65M
November 24, 2025	16.79	16.77	16.77	17.14	16.48	29M
November 21, 2025	17.8	16.64	16.64	17.94	16.61	49.67M
November 20, 2025	17.3	18.2	18.2	18.64	17.22	61.93M
November 19, 2025	17.39	17.33	17.33	17.79	17.12	25.55M
November 18, 2025	18.21	17.5	17.5	18.25	17.3	38.89M
November 17, 2025	18.59	18.1	18.1	19.15	18.02	68.88M
November 14, 2025	17.22	18.71	18.71	19.14	17.22	103.82M
November 13, 2025	17.3	17.4	17.4	17.7	17.25	29.73M
November 12, 2025	17.25	17.14	17.14	17.59	16.98	20.46M
November 11, 2025	17.22	17.26	17.26	17.77	16.89	26.03M
November 10, 2025	17.5	17.1	17.1	17.75	16.98	22.15M
November 07, 2025	16.96	17.09	17.09	17.4	16.87	23.24M
November 06, 2025	16.21	17.11	17.11	17.15	16.21	38.7M
November 05, 2025	15.91	16.26	16.26	16.35	15.86	12.66M
November 04, 2025	16.59	16.13	16.13	16.68	16.03	17.97M
November 03, 2025	16.69	16.7	16.7	16.83	16.15	24.45M
October 31, 2025	16.79	16.64	16.64	17.16	16.6	27.57M
October 30, 2025	16.78	16.56	16.56	16.84	16.47	20.53M
October 29, 2025	15.97	16.85	16.85	16.95	15.96	30.49M
October 28, 2025	16.21	15.92	15.92	16.23	15.89	20.51M
October 27, 2025	15.99	16.34	16.34	16.79	15.99	29.25M
October 24, 2025	16.07	15.97	15.97	16.21	15.91	16.85M
October 23, 2025	15.89	16.06	16.06	16.1	15.51	20.11M
October 22, 2025	15.72	15.91	15.91	16.06	15.55	20.58M
October 21, 2025	16.5	16.18	16.18	16.55	16.11	23.63M
October 20, 2025	16.6	16.34	16.34	16.78	16.24	25.76M
October 17, 2025	17.54	16.93	16.93	17.79	16.85	28.48M
October 16, 2025	17.47	17.21	17.21	17.76	17.11	24.6M
October 15, 2025	17.7	17.42	17.42	17.76	17.02	27.13M
October 14, 2025	18.2	17.39	17.39	18.71	17.3	48.34M
October 13, 2025	17	17.72	17.72	17.74	16.9	36.16M
October 10, 2025	17.7	17.43	17.43	17.75	17.35	30.78M
October 09, 2025	18.04	17.82	17.82	18.12	17.6	42.86M
September 30, 2025	16.77	17.27	17.27	17.38	16.77	37.3M
September 29, 2025	16.6	16.75	16.75	16.98	16.28	39.66M
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

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