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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	48.89	48.85	48.85	49.5	47.87	14.69M
August 06, 2025	47	48.8	48.8	49.16	46.61	16.95M
August 05, 2025	46.27	46.9	46.9	47.6	46.03	14.35M
August 04, 2025	43.49	46.27	46.27	46.28	43.13	16.54M
August 01, 2025	44.77	43.65	43.65	45.1	43.6	8.54M
July 31, 2025	44.79	44.8	44.8	46.17	44.5	11.72M
July 30, 2025	44.05	45.14	45.14	46.36	43.98	19.66M
July 29, 2025	44.44	44.17	44.17	44.5	43.6	8M
July 28, 2025	44.5	44.78	44.78	45.1	43.55	13.53M
July 25, 2025	43.19	43.3	43.3	43.32	42.53	6.58M
July 24, 2025	43.1	43.11	43.11	43.98	42.95	6.41M
July 23, 2025	43.15	42.95	42.95	43.55	42.6	6.73M
July 22, 2025	44.3	43.5	43.5	44.3	43.21	9.61M
July 21, 2025	43.95	44.49	44.49	45.3	43.66	13.99M
July 18, 2025	44	43.37	43.37	44	43.12	8.87M
July 17, 2025	42.28	43.96	43.96	44.45	41.72	14.95M
July 16, 2025	41.98	42.27	42.27	42.71	41.51	8.37M
July 15, 2025	42	41.7	41.7	42	41.27	6.11M
July 14, 2025	41.58	42.02	42.02	42.25	41.07	8.64M
July 11, 2025	40.25	41.26	41.26	41.58	40.12	8.08M
July 10, 2025	40.75	40.28	40.28	40.76	40.02	5.82M
July 09, 2025	41.35	40.96	40.96	42.31	40.81	8.26M
July 08, 2025	40.45	41.18	41.18	41.33	40.2	6.9M
July 07, 2025	40.96	40.37	40.37	40.96	40.1	4.46M

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