China Leadshine Technology Co., Ltd. - 002979.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.26	42.38	42.38	43.27	42.38	3.51M
November 06, 2025	42.3	43.28	43.28	43.45	42.21	5.16M
November 05, 2025	42.03	42.16	42.16	42.64	41.9	3.62M
November 04, 2025	43.87	42.65	42.65	43.87	42.37	4.24M
November 03, 2025	44.14	43.85	43.85	44.39	43.45	3.6M
October 31, 2025	43.5	44.14	44.14	44.6	43.46	4.35M
October 30, 2025	44.59	43.86	43.86	44.97	43.75	5.06M
October 29, 2025	44.46	44.64	44.64	44.83	44.1	4.8M
October 28, 2025	44	44.44	44.44	45.28	43.98	8.9M
October 27, 2025	43.75	43.66	43.66	44.03	43.25	7.35M
October 24, 2025	42.88	43.35	43.35	43.38	42.7	5.47M
October 23, 2025	42.3	42.65	42.65	42.68	41.82	3.68M
October 22, 2025	42.96	42.44	42.44	43.26	42.3	4.3M
October 21, 2025	42.73	42.88	42.88	43.13	42.15	5.25M
October 20, 2025	41.9	41.96	41.96	42.54	41.76	4.43M
October 17, 2025	42.28	41.5	41.5	42.38	41.4	4.89M
October 16, 2025	43.05	42.28	42.28	43.25	42.13	5.94M
October 15, 2025	42.41	43.57	43.57	43.6	41.6	8.15M
October 14, 2025	44.86	42.3	42.3	45.16	42.1	10.96M
October 13, 2025	43.71	44.7	44.7	44.75	43.1	9.17M
October 10, 2025	47.5	46.09	46.09	47.79	45.8	8.7M
October 09, 2025	47.22	47.23	47.23	47.84	46.72	7.56M
September 30, 2025	47.98	47.22	47.22	47.98	47.12	7.82M
September 29, 2025	47.41	47.69	47.69	48.14	47.18	6.81M
September 26, 2025	48.82	47.43	47.43	48.98	47.38	8.46M
September 25, 2025	48.91	49.17	49.17	50.13	48.72	10.09M
September 24, 2025	47.98	48.93	48.93	48.98	47.23	9.57M
September 23, 2025	49.55	48.24	48.24	49.85	46.99	12.29M
September 22, 2025	49.49	49.63	49.63	49.94	49	9.68M
September 19, 2025	51.6	49.4	49.4	51.78	49.21	15.25M
September 18, 2025	52.88	51.53	51.53	53.63	50.55	24.85M
September 17, 2025	50.99	52.87	52.87	54.37	50.79	23.58M
September 16, 2025	48.7	50.65	50.65	51.31	48.51	22.78M
September 15, 2025	48.2	48.64	48.64	49.78	48.2	13.23M
September 12, 2025	49.12	48.29	48.29	49.5	48.08	13.3M
September 11, 2025	48.69	49.19	49.19	49.6	47.78	16.13M
September 10, 2025	47.5	48.85	48.85	49.96	47.38	21.29M
September 09, 2025	47.29	47.72	47.72	48.5	46.25	14.69M
September 08, 2025	45.28	47.29	47.29	48	45.01	18.73M
September 05, 2025	44.07	45.5	45.5	45.5	43.64	14.19M
September 04, 2025	46.25	43.96	43.96	47.93	43.03	18.55M
September 03, 2025	47.11	45.35	45.35	47.88	45.22	13.82M
September 02, 2025	47	47.75	47.75	48.74	44.03	26.66M
September 01, 2025	46.17	46.58	46.58	48.16	45.32	14.1M
August 29, 2025	46.39	45.77	45.77	46.8	44.81	13.63M
August 28, 2025	46.49	46.41	46.41	46.85	44.7	20.48M
August 27, 2025	47.39	47.26	47.26	49.34	47.2	16.65M
August 26, 2025	48	47.35	47.35	48.23	47.25	10.13M
August 25, 2025	48.8	48.16	48.16	49.74	47.52	15.51M
August 22, 2025	46.45	48	48	48.3	46.45	16.65M
August 21, 2025	46.98	46.12	46.12	47.48	45.3	11.87M
August 20, 2025	47	47.18	47.18	47.22	46.38	10.79M
August 19, 2025	47.5	47.86	47.86	48.75	46.25	16.78M
August 18, 2025	47.59	47.6	47.6	48.3	46.98	12.47M
August 15, 2025	46.7	47.31	47.31	47.4	46.54	10.35M
August 14, 2025	47.65	46.84	46.84	47.65	45.51	14.02M
August 13, 2025	47	47.72	47.72	47.8	46.6	9.58M
August 12, 2025	47.21	47.1	47.1	47.25	46.1	10.65M
August 11, 2025	47.98	47.4	47.4	48.2	47.03	11.23M
August 08, 2025	48.21	47.97	47.97	48.79	47.3	11.64M

China Leadshine Technology Co., Ltd. (002979.SZ) SHZ