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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	26.43	27.72	27.72	28	26.31	124.51M
August 06, 2025	25.96	26.3	26.3	26.39	25.8	34.29M
August 05, 2025	26.09	25.95	25.95	26.13	25.86	24.85M
August 04, 2025	25.69	26.09	26.09	26.19	25.69	30.42M
August 01, 2025	25.5	26.1	26.1	26.85	25.42	59.05M
July 31, 2025	25.89	25.59	25.59	26.15	25.48	32.83M
July 30, 2025	26.38	25.95	25.95	26.4	25.7	37.05M
July 29, 2025	26.2	26.39	26.39	26.48	26.13	32.84M
July 28, 2025	26.6	26.3	26.3	26.6	26.15	42.55M
July 25, 2025	25.79	26.27	26.27	26.37	25.78	50.07M
July 24, 2025	25.44	25.73	25.73	25.8	25.33	37.41M
July 23, 2025	25.29	25.37	25.37	25.78	25.24	32.55M
July 22, 2025	25.5	25.33	25.33	25.54	25.22	26.02M
July 21, 2025	25.52	25.57	25.57	25.66	25.36	25.85M
July 18, 2025	25.53	25.44	25.44	25.69	25.32	22.13M
July 17, 2025	25.11	25.5	25.5	25.5	24.9	28.88M
July 16, 2025	25.32	25.22	25.22	25.92	25.17	34.38M
July 15, 2025	25.09	25.3	25.3	25.76	25.04	51.71M
July 14, 2025	25.04	24.89	24.89	25.05	24.81	14.25M
July 11, 2025	24.98	25.02	25.02	25.14	24.6	22.23M
July 10, 2025	24.69	24.93	24.93	24.99	24.67	13.18M
July 09, 2025	24.84	24.76	24.76	24.9	24.71	12.44M
July 08, 2025	24.4	24.84	24.84	24.86	24.34	16.26M
July 07, 2025	24.5	24.37	24.37	24.57	24.33	8.87M

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