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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.8	28.93	28.93	29.43	28.62	47.2M
January 13, 2026	29.83	28.89	28.89	29.88	28.71	51.04M
January 12, 2026	29.59	29.82	29.82	29.86	29.45	47.59M
January 09, 2026	29.38	29.58	29.58	29.75	29.31	40.86M
January 08, 2026	29.6	29.48	29.48	29.81	29.29	36.93M
January 07, 2026	29.39	29.64	29.64	29.95	29.24	58.08M
January 06, 2026	28.8	29.29	29.29	29.41	28.7	50.5M
January 05, 2026	28.56	28.72	28.72	28.8	28.55	35.36M
December 31, 2025	28.21	28.41	28.41	28.47	28.02	23.72M
December 30, 2025	27.93	28.19	28.19	28.39	27.81	19.18M
December 29, 2025	28.12	27.98	27.98	28.39	27.88	21.09M
December 26, 2025	28.25	28.2	28.2	28.45	28.05	21.19M
December 25, 2025	28.3	28.31	28.31	28.45	28.17	19.14M
December 24, 2025	28.01	28.26	28.26	28.57	27.95	23.38M
December 23, 2025	28.01	28.01	28.01	28.19	27.9	17.99M
December 22, 2025	27.69	28.09	28.09	28.25	27.69	20.25M
December 19, 2025	27.63	27.67	27.67	27.8	27.48	14.14M
December 18, 2025	27.42	27.43	27.43	27.83	27.41	13.76M
December 17, 2025	27.23	27.67	27.67	27.73	27.23	18.95M
December 16, 2025	27.47	27.1	27.1	27.62	26.98	17.74M
December 15, 2025	27.84	27.46	27.46	27.97	27.41	18.47M
December 12, 2025	27.88	28.12	28.12	28.28	27.63	19.68M
December 11, 2025	28.56	27.88	27.88	28.64	27.88	20.4M
December 10, 2025	28.5	28.55	28.55	28.77	28.17	20.14M
December 09, 2025	28.44	28.65	28.65	28.96	28.27	31.16M
December 08, 2025	28.15	28.49	28.49	28.58	28.13	25.67M
December 05, 2025	27.98	28.11	28.11	28.13	27.62	17.83M
December 04, 2025	27.87	27.98	27.98	28.2	27.61	16.83M
December 03, 2025	27.86	27.97	27.97	28.18	27.73	18.17M
December 02, 2025	28.35	27.88	27.88	28.35	27.87	22.66M
December 01, 2025	27.98	28.53	28.53	28.58	27.84	27.59M
November 28, 2025	27.7	27.93	27.93	27.94	27.6	15.82M
November 27, 2025	27.6	27.74	27.74	28.24	27.6	23.59M
November 26, 2025	27.54	27.55	27.55	27.81	27.41	18.15M
November 25, 2025	27.5	27.54	27.54	27.91	27.4	21.77M
November 24, 2025	27.23	27.33	27.33	27.47	26.88	20.71M
November 21, 2025	27.43	27.09	27.09	27.68	27	31.07M
November 20, 2025	28.29	27.79	27.79	28.53	27.75	23.59M
November 19, 2025	28.58	28.02	28.02	28.69	27.93	25.05M
November 18, 2025	28.42	28.72	28.72	28.88	28.21	25.62M
November 17, 2025	28.77	28.42	28.42	28.95	28.32	25.9M
November 14, 2025	29.13	28.81	28.81	29.19	28.81	25.6M
November 13, 2025	28.83	29.48	29.48	29.55	28.67	34.38M
November 12, 2025	29.29	28.86	28.86	29.33	28.62	32.63M
November 11, 2025	30.18	29.4	29.4	30.3	29.38	37.49M
November 10, 2025	29.9	30.1	30.1	30.45	29.9	44.04M
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

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