Sino-Platinum Metals Co.,Ltd (600459.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14.01 | 14.35 | 13.96 | 14.31 | 14.31 | 7,999,151 |
| 23 Apr 2024 | 14.46 | 14.59 | 13.95 | 13.99 | 13.99 | 12,867,953 |
| 22 Apr 2024 | 14.92 | 15.20 | 14.60 | 14.63 | 14.63 | 10,067,186 |
| 19 Apr 2024 | 14.79 | 15.32 | 14.76 | 14.92 | 14.92 | 13,740,057 |
| 18 Apr 2024 | 15.17 | 15.17 | 14.52 | 14.83 | 14.83 | 17,950,364 |
| 17 Apr 2024 | 14.96 | 15.28 | 14.84 | 15.27 | 15.27 | 10,007,821 |
| 16 Apr 2024 | 15.42 | 15.59 | 14.81 | 14.82 | 14.82 | 10,582,527 |
| 15 Apr 2024 | 15.76 | 15.83 | 15.15 | 15.52 | 15.52 | 15,590,709 |
| 12 Apr 2024 | 15.85 | 16.22 | 15.66 | 16.06 | 16.06 | 13,785,056 |
| 11 Apr 2024 | 15.43 | 16.09 | 15.29 | 15.74 | 15.74 | 12,904,395 |
| 10 Apr 2024 | 16.01 | 16.12 | 15.59 | 15.70 | 15.70 | 14,219,189 |
| 09 Apr 2024 | 16.15 | 16.29 | 15.80 | 15.96 | 15.96 | 13,608,373 |
| 08 Apr 2024 | 15.78 | 16.36 | 15.78 | 15.81 | 15.81 | 25,322,769 |
| 03 Apr 2024 | 15.60 | 15.99 | 15.55 | 15.76 | 15.76 | 19,285,022 |
| 02 Apr 2024 | 15.05 | 15.62 | 15.05 | 15.47 | 15.47 | 14,569,612 |
| 01 Apr 2024 | 14.97 | 15.25 | 14.92 | 15.06 | 15.06 | 8,924,230 |
| 29 Mar 2024 | 14.70 | 14.91 | 14.60 | 14.87 | 14.87 | 4,141,985 |
| 28 Mar 2024 | 14.30 | 14.66 | 14.29 | 14.50 | 14.50 | 4,902,140 |
| 27 Mar 2024 | 14.49 | 14.64 | 14.33 | 14.33 | 14.33 | 6,353,272 |
| 26 Mar 2024 | 14.66 | 14.77 | 14.31 | 14.51 | 14.51 | 8,970,806 |
| 25 Mar 2024 | 14.88 | 15.08 | 14.69 | 14.69 | 14.69 | 7,328,587 |
| 22 Mar 2024 | 15.16 | 15.21 | 14.78 | 14.93 | 14.93 | 6,563,078 |
| 21 Mar 2024 | 15.18 | 15.38 | 14.91 | 15.21 | 15.21 | 9,194,408 |
| 20 Mar 2024 | 15.00 | 15.07 | 14.81 | 14.98 | 14.98 | 7,126,579 |
| 19 Mar 2024 | 15.08 | 15.40 | 15.00 | 15.09 | 15.09 | 9,985,756 |
| 18 Mar 2024 | 15.11 | 15.35 | 14.98 | 15.12 | 15.12 | 11,629,311 |
| 15 Mar 2024 | 14.26 | 15.18 | 14.21 | 15.18 | 15.18 | 20,807,454 |
| 14 Mar 2024 | 14.35 | 14.57 | 14.21 | 14.31 | 14.31 | 6,146,421 |
| 13 Mar 2024 | 14.20 | 14.38 | 14.07 | 14.26 | 14.26 | 5,095,250 |
| 12 Mar 2024 | 14.44 | 14.46 | 14.11 | 14.21 | 14.21 | 6,356,650 |
| 11 Mar 2024 | 14.44 | 14.58 | 14.32 | 14.44 | 14.44 | 7,316,020 |
| 08 Mar 2024 | 14.42 | 14.54 | 14.12 | 14.31 | 14.31 | 7,186,892 |
| 07 Mar 2024 | 14.08 | 14.63 | 14.08 | 14.27 | 14.27 | 11,233,341 |
| 06 Mar 2024 | 13.98 | 14.18 | 13.88 | 13.99 | 13.99 | 4,568,485 |
| 05 Mar 2024 | 13.95 | 14.07 | 13.82 | 14.05 | 14.05 | 5,350,208 |
| 04 Mar 2024 | 14.22 | 14.35 | 13.87 | 14.01 | 14.01 | 7,356,145 |
| 01 Mar 2024 | 14.39 | 14.84 | 14.16 | 14.28 | 14.28 | 11,672,382 |
| 29 Feb 2024 | 13.52 | 14.07 | 13.38 | 14.07 | 14.07 | 8,777,231 |
| 28 Feb 2024 | 13.70 | 14.24 | 13.59 | 13.59 | 13.59 | 10,968,676 |
| 27 Feb 2024 | 13.56 | 13.69 | 13.47 | 13.68 | 13.68 | 4,699,023 |
| 26 Feb 2024 | 13.59 | 13.75 | 13.53 | 13.55 | 13.55 | 4,588,336 |
| 23 Feb 2024 | 13.56 | 13.59 | 13.42 | 13.58 | 13.58 | 3,671,731 |
| 22 Feb 2024 | 13.50 | 13.61 | 13.38 | 13.57 | 13.57 | 3,564,432 |
| 21 Feb 2024 | 13.45 | 13.86 | 13.33 | 13.51 | 13.51 | 5,206,308 |
| 20 Feb 2024 | 13.48 | 13.56 | 13.29 | 13.52 | 13.52 | 3,708,223 |
| 19 Feb 2024 | 13.71 | 13.86 | 13.40 | 13.55 | 13.55 | 6,051,922 |
| 08 Feb 2024 | 13.67 | 14.10 | 13.63 | 13.71 | 13.71 | 9,062,823 |
| 07 Feb 2024 | 12.86 | 13.66 | 12.84 | 13.62 | 13.62 | 8,647,531 |
| 06 Feb 2024 | 11.72 | 12.93 | 11.68 | 12.82 | 12.82 | 7,545,236 |
| 05 Feb 2024 | 12.42 | 12.44 | 11.42 | 11.86 | 11.86 | 8,115,923 |
| 02 Feb 2024 | 12.74 | 13.17 | 12.31 | 12.56 | 12.56 | 6,202,048 |
| 01 Feb 2024 | 13.00 | 13.08 | 12.68 | 12.74 | 12.74 | 3,491,114 |
| 31 Jan 2024 | 13.20 | 13.26 | 12.81 | 13.00 | 13.00 | 4,030,824 |
| 30 Jan 2024 | 13.45 | 13.50 | 13.21 | 13.24 | 13.24 | 4,839,942 |
| 29 Jan 2024 | 13.61 | 13.71 | 13.47 | 13.54 | 13.54 | 3,575,362 |
| 26 Jan 2024 | 13.67 | 13.75 | 13.54 | 13.58 | 13.58 | 3,409,806 |
| 25 Jan 2024 | 13.43 | 13.77 | 13.32 | 13.62 | 13.62 | 5,726,280 |
| 24 Jan 2024 | 13.18 | 13.46 | 12.88 | 13.45 | 13.45 | 4,546,461 |
| 23 Jan 2024 | 12.84 | 13.21 | 12.50 | 13.18 | 13.18 | 6,210,866 |
| 22 Jan 2024 | 13.31 | 13.33 | 12.83 | 12.86 | 12.86 | 6,264,029 |
| 19 Jan 2024 | 13.13 | 13.46 | 13.05 | 13.39 | 13.39 | 4,877,292 |
| 18 Jan 2024 | 13.30 | 13.37 | 12.79 | 13.23 | 13.23 | 7,624,894 |
| 17 Jan 2024 | 13.73 | 13.77 | 13.37 | 13.37 | 13.37 | 4,268,022 |
| 16 Jan 2024 | 13.93 | 14.06 | 13.55 | 13.72 | 13.72 | 5,647,827 |
| 15 Jan 2024 | 14.09 | 14.13 | 13.92 | 13.97 | 13.97 | 2,503,959 |
| 12 Jan 2024 | 14.06 | 14.26 | 14.02 | 14.09 | 14.09 | 2,682,267 |
| 11 Jan 2024 | 14.01 | 14.19 | 13.87 | 14.11 | 14.11 | 3,575,971 |
| 10 Jan 2024 | 14.01 | 14.21 | 13.94 | 14.02 | 14.02 | 2,166,485 |
| 09 Jan 2024 | 14.02 | 14.26 | 13.92 | 14.06 | 14.06 | 3,246,294 |
| 08 Jan 2024 | 14.30 | 14.30 | 13.98 | 13.98 | 13.98 | 3,719,274 |
| 05 Jan 2024 | 14.30 | 14.42 | 14.22 | 14.28 | 14.28 | 4,382,182 |
| 04 Jan 2024 | 14.36 | 14.42 | 14.22 | 14.33 | 14.33 | 2,650,202 |
| 03 Jan 2024 | 14.33 | 14.44 | 14.28 | 14.38 | 14.38 | 3,280,519 |
| 02 Jan 2024 | 14.35 | 14.48 | 14.29 | 14.39 | 14.39 | 4,117,628 |
| 29 Dec 2023 | 14.29 | 14.38 | 14.25 | 14.36 | 14.36 | 3,955,829 |
| 28 Dec 2023 | 14.08 | 14.33 | 14.03 | 14.29 | 14.29 | 5,226,020 |
| 27 Dec 2023 | 14.03 | 14.10 | 13.89 | 14.08 | 14.08 | 2,482,781 |
| 26 Dec 2023 | 14.09 | 14.14 | 13.92 | 14.02 | 14.02 | 2,459,369 |
| 25 Dec 2023 | 14.08 | 14.16 | 14.01 | 14.09 | 14.09 | 2,891,873 |
| 22 Dec 2023 | 14.02 | 14.28 | 13.88 | 14.14 | 14.14 | 5,208,016 |
| 21 Dec 2023 | 13.95 | 14.11 | 13.77 | 14.07 | 14.07 | 4,827,160 |
| 20 Dec 2023 | 14.14 | 14.14 | 13.92 | 13.92 | 13.92 | 2,831,178 |
| 19 Dec 2023 | 14.10 | 14.11 | 13.92 | 14.07 | 14.07 | 3,585,440 |
| 18 Dec 2023 | 14.20 | 14.22 | 14.03 | 14.06 | 14.06 | 3,667,982 |
| 15 Dec 2023 | 14.35 | 14.41 | 14.20 | 14.25 | 14.25 | 3,097,808 |
| 14 Dec 2023 | 14.35 | 14.40 | 14.18 | 14.25 | 14.25 | 2,836,316 |
| 13 Dec 2023 | 14.32 | 14.34 | 14.17 | 14.23 | 14.23 | 3,844,981 |
| 12 Dec 2023 | 14.25 | 14.30 | 14.20 | 14.29 | 14.29 | 2,111,679 |
| 11 Dec 2023 | 14.13 | 14.32 | 13.92 | 14.28 | 14.28 | 3,812,337 |
| 08 Dec 2023 | 14.38 | 14.48 | 14.18 | 14.19 | 14.19 | 4,205,592 |
| 07 Dec 2023 | 14.38 | 14.45 | 14.21 | 14.41 | 14.41 | 3,394,082 |
| 06 Dec 2023 | 14.25 | 14.51 | 14.20 | 14.37 | 14.37 | 4,030,796 |
| 05 Dec 2023 | 14.47 | 14.49 | 14.27 | 14.28 | 14.28 | 4,006,201 |
| 04 Dec 2023 | 14.51 | 14.69 | 14.50 | 14.54 | 14.54 | 4,828,334 |
| 01 Dec 2023 | 14.43 | 14.48 | 14.26 | 14.45 | 14.45 | 3,747,469 |
| 30 Nov 2023 | 14.63 | 14.68 | 14.35 | 14.41 | 14.41 | 5,698,631 |
| 29 Nov 2023 | 14.61 | 14.80 | 14.58 | 14.69 | 14.69 | 4,550,988 |
| 28 Nov 2023 | 14.57 | 14.63 | 14.43 | 14.62 | 14.62 | 2,528,822 |
| 27 Nov 2023 | 14.46 | 14.64 | 14.40 | 14.61 | 14.61 | 2,877,127 |
| 24 Nov 2023 | 14.72 | 14.73 | 14.48 | 14.50 | 14.50 | 3,156,427 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.