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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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