Hangzhou Silan Microelectronics Co., Ltd. Class A 600460
SSE · China · Electronic Technology
CNY 30.75-1.09 (-3.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30.75 | -3.42% | CNY 32.29 | CNY 32.30 | CNY 30.69 | 42.10M |
| 2026-09-29 | CNY 31.84 | +1.40% | CNY 31.40 | CNY 32.44 | CNY 31.06 | 50.12M |
| 2026-09-28 | CNY 31.40 | -4.03% | CNY 32.68 | CNY 32.69 | CNY 31.27 | 53.59M |
| 2026-09-24 | CNY 32.72 | -2.82% | CNY 33.35 | CNY 33.58 | CNY 32.70 | 48.87M |
| 2026-09-23 | CNY 33.67 | +0.81% | CNY 33.53 | CNY 33.89 | CNY 32.90 | 68.30M |
| 2026-09-22 | CNY 33.40 | +0.39% | CNY 33.85 | CNY 34.47 | CNY 33.21 | 95.15M |
| 2026-09-21 | CNY 33.27 | +1.53% | CNY 33.13 | CNY 34.00 | CNY 32.91 | 101.99M |
| 2026-09-18 | CNY 32.77 | +2.44% | CNY 32.50 | CNY 33.30 | CNY 31.77 | 111.13M |
| 2026-09-17 | CNY 31.99 | +2.07% | CNY 31.00 | CNY 32.68 | CNY 31.00 | 99.11M |
| 2026-09-16 | CNY 31.34 | +4.33% | CNY 30.00 | CNY 31.46 | CNY 29.82 | 89.84M |
| 2026-09-15 | CNY 30.04 | +0.64% | CNY 29.51 | CNY 30.46 | CNY 29.51 | 46.16M |
| 2026-09-14 | CNY 29.85 | -0.73% | CNY 29.65 | CNY 30.20 | CNY 29.31 | 37.35M |
| 2026-09-11 | CNY 30.07 | -0.56% | CNY 29.75 | CNY 30.17 | CNY 29.00 | 61.64M |
| 2026-09-10 | CNY 30.24 | -0.10% | CNY 30.00 | CNY 30.63 | CNY 29.80 | 44.56M |
| 2026-09-09 | CNY 30.27 | -0.30% | CNY 30.57 | CNY 31.03 | CNY 30.08 | 48.26M |
| 2026-09-08 | CNY 30.36 | -1.94% | CNY 30.80 | CNY 31.09 | CNY 30.30 | 62.55M |
| 2026-09-07 | CNY 30.96 | +2.04% | CNY 30.76 | CNY 31.21 | CNY 30.44 | 57.75M |
| 2026-09-04 | CNY 30.34 | -2.85% | CNY 31.42 | CNY 31.76 | CNY 30.01 | 75.23M |
| 2026-09-03 | CNY 31.23 | +0.74% | CNY 31.40 | CNY 31.53 | CNY 30.87 | 64.85M |
| 2026-09-02 | CNY 31.00 | -4.17% | CNY 31.51 | CNY 31.67 | CNY 30.86 | 88.84M |
| 2026-09-01 | CNY 32.35 | -5.30% | CNY 34.00 | CNY 34.05 | CNY 32.35 | 109.64M |
| 2026-08-31 | CNY 34.16 | -0.03% | CNY 32.88 | CNY 34.33 | CNY 32.76 | 105.26M |
| 2026-08-28 | CNY 34.17 | -2.04% | CNY 34.30 | CNY 35.62 | CNY 34.15 | 126.56M |
| 2026-08-27 | CNY 34.88 | +5.47% | CNY 33.19 | CNY 34.99 | CNY 32.75 | 154.90M |
| 2026-08-26 | CNY 33.07 | -3.64% | CNY 34.32 | CNY 34.32 | CNY 32.53 | 141.02M |
| 2026-08-25 | CNY 34.32 | -3.49% | CNY 34.18 | CNY 35.16 | CNY 33.05 | 174.70M |
| 2026-08-24 | CNY 35.56 | -0.92% | CNY 36.25 | CNY 37.43 | CNY 34.67 | 260.39M |
| 2026-08-21 | CNY 35.89 | +9.99% | CNY 32.22 | CNY 35.89 | CNY 32.22 | 77.10M |
| 2026-08-20 | CNY 32.63 | -5.39% | CNY 34.49 | CNY 34.77 | CNY 32.17 | 155.88M |
| 2026-08-19 | CNY 34.49 | -1.12% | CNY 33.59 | CNY 36.60 | CNY 33.58 | 201.92M |
| 2026-08-18 | CNY 34.88 | +2.44% | CNY 34.13 | CNY 35.42 | CNY 33.75 | 120.59M |
| 2026-08-17 | CNY 34.05 | +3.97% | CNY 32.75 | CNY 34.10 | CNY 32.62 | 82.11M |
| 2026-08-14 | CNY 32.75 | +1.46% | CNY 32.71 | CNY 32.93 | CNY 31.98 | 65.65M |
| 2026-08-13 | CNY 32.28 | -1.74% | CNY 33.39 | CNY 33.92 | CNY 32.19 | 91.48M |
| 2026-08-12 | CNY 32.85 | +2.50% | CNY 32.05 | CNY 33.17 | CNY 31.97 | 69.59M |
| 2026-08-11 | CNY 32.05 | -0.37% | CNY 31.81 | CNY 33.05 | CNY 31.80 | 72.36M |
| 2026-08-10 | CNY 32.17 | -1.17% | CNY 32.55 | CNY 32.98 | CNY 31.36 | 80.96M |
| 2026-08-07 | CNY 32.55 | +4.46% | CNY 31.10 | CNY 32.62 | CNY 30.90 | 107.83M |
| 2026-08-06 | CNY 31.16 | +1.76% | CNY 29.90 | CNY 31.70 | CNY 29.80 | 102.28M |
| 2026-08-05 | CNY 30.62 | +5.15% | CNY 29.00 | CNY 30.96 | CNY 28.98 | 114.83M |
| 2026-08-04 | CNY 29.12 | +6.08% | CNY 27.70 | CNY 29.36 | CNY 27.61 | 99.49M |
| 2026-08-03 | CNY 27.45 | -2.87% | CNY 27.90 | CNY 28.28 | CNY 27.39 | 80.23M |
| 2026-07-31 | CNY 28.26 | +1.76% | CNY 29.60 | CNY 29.80 | CNY 28.21 | 107.72M |
| 2026-07-30 | CNY 27.77 | -7.12% | CNY 29.51 | CNY 29.80 | CNY 27.42 | 96.46M |
| 2026-07-29 | CNY 29.90 | -0.89% | CNY 30.19 | CNY 30.48 | CNY 28.44 | 88.61M |
| 2026-07-28 | CNY 30.17 | -6.68% | CNY 31.40 | CNY 32.28 | CNY 29.90 | 72.24M |
| 2026-07-27 | CNY 32.33 | +2.41% | CNY 31.30 | CNY 32.33 | CNY 30.62 | 68.41M |
| 2026-07-24 | CNY 31.57 | -2.02% | CNY 31.55 | CNY 32.71 | CNY 31.10 | 70.46M |
| 2026-07-23 | CNY 32.22 | -2.92% | CNY 33.72 | CNY 33.80 | CNY 31.74 | 87.64M |
| 2026-07-22 | CNY 33.19 | +0.97% | CNY 32.87 | CNY 35.16 | CNY 32.86 | 151.83M |
| 2026-07-21 | CNY 32.87 | +10.01% | CNY 30.48 | CNY 32.87 | CNY 27.85 | 134.53M |
| 2026-07-20 | CNY 29.88 | -9.97% | CNY 33.78 | CNY 33.99 | CNY 29.80 | 110.81M |
| 2026-07-17 | CNY 33.19 | -8.37% | CNY 36.10 | CNY 36.21 | CNY 32.85 | 97.30M |
| 2026-07-16 | CNY 36.22 | -6.09% | CNY 37.84 | CNY 38.88 | CNY 35.88 | 94.45M |
| 2026-07-15 | CNY 38.57 | -7.73% | CNY 42.00 | CNY 42.22 | CNY 38.49 | 96.49M |
| 2026-07-14 | CNY 41.80 | -0.31% | CNY 41.50 | CNY 42.28 | CNY 39.33 | 101.92M |
| 2026-07-13 | CNY 41.93 | -5.80% | CNY 43.78 | CNY 45.79 | CNY 41.58 | 124.44M |
| 2026-07-10 | CNY 44.51 | -8.04% | CNY 48.89 | CNY 49.96 | CNY 44.32 | 185.73M |
| 2026-07-09 | CNY 48.40 | +4.74% | CNY 47.08 | CNY 48.46 | CNY 45.46 | 148.77M |
| 2026-07-08 | CNY 46.21 | -2.28% | CNY 47.30 | CNY 48.63 | CNY 43.77 | 110.51M |
| 2026-07-07 | CNY 47.29 | +1.44% | CNY 45.91 | CNY 48.49 | CNY 45.70 | 108.62M |
| 2026-07-06 | CNY 46.62 | -1.33% | CNY 47.98 | CNY 48.57 | CNY 45.28 | 114.08M |
| 2026-07-03 | CNY 47.25 | -6.44% | CNY 49.98 | CNY 50.89 | CNY 47.20 | 135.28M |
| 2026-07-02 | CNY 50.50 | -4.99% | CNY 50.00 | CNY 53.48 | CNY 47.84 | 160.08M |
| 2026-07-01 | CNY 53.15 | -2.76% | CNY 55.56 | CNY 57.10 | CNY 52.41 | 186.91M |
| 2026-06-30 | CNY 54.66 | +3.94% | CNY 53.50 | CNY 55.23 | CNY 50.40 | 221.30M |
| 2026-06-29 | CNY 52.59 | +4.39% | CNY 52.89 | CNY 55.42 | CNY 50.85 | 258.49M |
| 2026-06-26 | CNY 50.38 | +1.04% | CNY 49.80 | CNY 53.80 | CNY 49.33 | 185.94M |
| 2026-06-25 | CNY 49.86 | -0.30% | CNY 48.80 | CNY 51.43 | CNY 48.11 | 168.62M |
| 2026-06-24 | CNY 50.01 | +6.31% | CNY 46.92 | CNY 50.80 | CNY 46.92 | 169.67M |
| 2026-06-23 | CNY 47.04 | +5.00% | CNY 45.20 | CNY 48.65 | CNY 44.50 | 185.42M |
| 2026-06-22 | CNY 44.80 | +7.10% | CNY 44.25 | CNY 46.01 | CNY 43.50 | 184.73M |
| 2026-06-18 | CNY 41.83 | +2.45% | CNY 40.50 | CNY 42.62 | CNY 40.45 | 144.19M |
| 2026-06-17 | CNY 40.83 | +6.66% | CNY 37.84 | CNY 41.15 | CNY 37.84 | 202.24M |
| 2026-06-16 | CNY 38.28 | +8.23% | CNY 37.00 | CNY 38.91 | CNY 36.90 | 178.90M |
| 2026-06-15 | CNY 35.37 | +10.02% | CNY 32.91 | CNY 35.37 | CNY 32.58 | 89.73M |
| 2026-06-12 | CNY 32.15 | -3.10% | CNY 34.20 | CNY 34.66 | CNY 32.09 | 85.79M |
| 2026-06-11 | CNY 33.18 | -1.04% | CNY 32.99 | CNY 34.40 | CNY 32.60 | 63.12M |
| 2026-06-10 | CNY 33.53 | -3.43% | CNY 33.87 | CNY 34.47 | CNY 33.02 | 61.12M |
| 2026-06-09 | CNY 34.72 | +8.06% | CNY 32.75 | CNY 34.86 | CNY 32.25 | 83.44M |
| 2026-06-08 | CNY 32.13 | -5.36% | CNY 31.95 | CNY 33.28 | CNY 31.82 | 75.23M |
| 2026-06-05 | CNY 33.95 | -3.88% | CNY 34.70 | CNY 35.44 | CNY 33.68 | 93.93M |
| 2026-06-04 | CNY 35.32 | +1.79% | CNY 34.20 | CNY 36.25 | CNY 34.13 | 91.76M |
| 2026-06-03 | CNY 34.70 | +5.06% | CNY 33.35 | CNY 35.71 | CNY 33.35 | 122.59M |
| 2026-06-02 | CNY 33.03 | +0.70% | CNY 32.85 | CNY 33.93 | CNY 32.51 | 86.14M |
| 2026-06-01 | CNY 32.80 | -5.20% | CNY 34.17 | CNY 34.60 | CNY 32.75 | 125.17M |
| 2026-05-29 | CNY 34.60 | -9.99% | CNY 38.00 | CNY 38.28 | CNY 34.60 | 179.29M |
| 2026-05-28 | CNY 38.44 | +8.04% | CNY 35.68 | CNY 39.14 | CNY 35.31 | 199.75M |
| 2026-05-27 | CNY 35.58 | +4.96% | CNY 34.05 | CNY 37.28 | CNY 33.56 | 188.71M |
| 2026-05-26 | CNY 33.90 | -0.85% | CNY 33.97 | CNY 34.50 | CNY 32.62 | 104.57M |