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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.04	31.76	31.76	32.4	31.71	50.01M
February 12, 2026	30.89	32.27	32.27	32.55	30.74	94.52M
February 11, 2026	30.86	30.56	30.56	31.11	30.54	34.14M
February 10, 2026	31.5	31.02	31.02	31.9	31	49.46M
February 09, 2026	30.62	31.63	31.63	32.27	30.06	80.12M
February 06, 2026	30.3	30.18	30.18	30.79	30.17	48.9M
February 05, 2026	29.86	31.12	31.12	31.78	29.2	89.29M
February 04, 2026	30.53	30.4	30.4	30.58	29.92	53.57M
February 03, 2026	31.4	31	31	31.58	30.75	58.57M
February 02, 2026	33.07	30.69	30.69	33.31	30.69	80.79M
January 30, 2026	33.44	33.39	33.39	33.85	32.19	81.1M
January 29, 2026	33.3	33.55	33.55	34.98	33.09	119.82M
January 28, 2026	31.88	34	34	34.36	31.82	164.04M
January 27, 2026	30.4	32.02	32.02	32.1	30.4	99.88M
January 26, 2026	31.6	30.68	30.68	31.6	30.53	54.42M
January 23, 2026	31	31.66	31.66	31.68	30.83	65.21M
January 22, 2026	32	31.15	31.15	32.1	30.71	75.35M
January 21, 2026	30.25	31.53	31.53	31.57	30.2	92.12M
January 20, 2026	30.4	30.51	30.51	31	30.25	50.7M
January 19, 2026	31.01	30.59	30.59	31.29	30.26	69.13M
January 16, 2026	29.6	30.67	30.67	30.86	29.6	103.88M
January 15, 2026	28.93	29.45	29.45	29.49	28.76	42.05M
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

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