Hangzhou Silan Microelectronics Co., Ltd - 600460.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.76	29.59	29.59	29.92	29.41	36.71M
November 06, 2025	30.11	30.06	30.06	30.43	29.92	40.4M
November 05, 2025	29.8	29.91	29.91	30.16	29.31	49.84M
November 04, 2025	31.08	30.37	30.37	31.14	30.1	52.05M
November 03, 2025	31.85	31.24	31.24	31.85	30.46	64.48M
October 31, 2025	32.7	31.87	31.87	32.98	31.85	89.9M
October 30, 2025	32.63	32.77	32.77	33.2	32.26	80.84M
October 29, 2025	32.02	32.63	32.63	32.71	32.02	57.62M
October 28, 2025	32	32.27	32.27	32.92	32	74.58M
October 27, 2025	31.57	32.23	32.23	32.8	31.5	108.69M
October 24, 2025	30.5	31.12	31.12	31.17	30.4	72.62M
October 23, 2025	30.83	30.25	30.25	31.07	29.7	76.12M
October 22, 2025	32.12	31.19	31.19	32.78	30.86	120.33M
October 21, 2025	31	32.65	32.65	33.15	30.6	181.76M
October 20, 2025	32.93	32.53	32.53	32.93	32.17	218.66M
October 17, 2025	31.44	29.94	29.94	32.13	29.94	64.01M
October 16, 2025	32.16	31.63	31.63	32.99	31.45	64.78M
October 15, 2025	32.53	32.48	32.48	33.23	31.89	72.73M
October 14, 2025	33.4	32.5	32.5	33.48	31.91	109.98M
October 13, 2025	30.01	33.36	33.36	34.21	29.88	140.62M
October 10, 2025	32.1	31.1	31.1	32.41	30.99	73.38M
October 09, 2025	31.75	32.54	32.54	32.99	31.6	102.42M
September 30, 2025	31.15	31.44	31.44	31.67	31.12	55.86M
September 29, 2025	31.1	31.08	31.08	31.32	30.54	53.09M
September 26, 2025	31.22	31.23	31.23	32.15	31.2	72.13M
September 25, 2025	31.3	31.54	31.54	31.88	30.97	84.66M
September 24, 2025	29.95	31.46	31.46	31.57	29.81	104.81M
September 23, 2025	30.65	30.2	30.2	30.74	29.34	63.84M
September 22, 2025	30.4	30.8	30.8	30.93	29.9	57.26M
September 19, 2025	30.31	30.44	30.44	30.82	30.12	55.39M
September 18, 2025	30.18	30.35	30.35	31.2	29.75	95.23M
September 17, 2025	30.3	30.18	30.18	30.55	29.81	48.54M
September 16, 2025	30.15	30.36	30.36	30.62	29.94	54.21M
September 15, 2025	32	30.37	30.37	32.07	30.35	95.02M
September 12, 2025	29.83	29.98	29.98	30.49	29.71	67.85M
September 11, 2025	28.83	29.8	29.8	29.95	28.68	58.07M
September 10, 2025	28.85	28.92	28.92	29.32	28.72	31.38M
September 09, 2025	29.56	28.84	28.84	29.56	28.83	44.86M
September 08, 2025	29.39	29.83	29.83	29.97	29.2	48.24M
September 05, 2025	28.55	29.39	29.39	29.47	28.31	56.53M
September 04, 2025	29.85	28.47	28.47	30.2	27.94	82.68M
September 03, 2025	30.31	29.88	29.88	30.98	29.59	67.09M
September 02, 2025	31.51	30.28	30.28	31.71	30.01	90.8M
September 01, 2025	32.8	31.83	31.83	33.36	31.59	93.1M
August 29, 2025	33.01	32.47	32.47	33.02	32.11	92.09M
August 28, 2025	31.6	33.2	33.2	33.3	31.37	137.64M
August 27, 2025	32.16	31.69	31.69	33.74	31.6	172.56M
August 26, 2025	30.1	32.29	32.29	33.32	29.8	195.93M
August 25, 2025	30.35	30.29	30.29	32	29.94	149.62M
August 22, 2025	28.05	29.38	29.38	29.49	28.05	102.05M
August 21, 2025	28.45	28.04	28.04	28.76	27.88	62.43M
August 20, 2025	27.47	28.25	28.25	28.25	27.28	62.46M
August 19, 2025	27.74	27.56	27.56	28.05	27.52	44.96M
August 18, 2025	27.75	27.74	27.74	28.09	27.47	70.24M
August 15, 2025	26.74	27.48	27.48	27.55	26.71	53.36M
August 14, 2025	27.17	26.87	26.87	27.87	26.87	67.19M
August 13, 2025	27.23	27.16	27.16	27.43	26.97	45.7M
August 12, 2025	27.02	27.19	27.19	27.45	26.69	60.06M
August 11, 2025	26.85	27.04	27.04	27.18	26.8	46.26M
August 08, 2025	27.27	26.93	26.93	27.36	26.77	65.3M

Hangzhou Silan Microelectronics Co., Ltd (600460.SS) SHH