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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.1	41.61	41.61	41.9	40.8	5M
February 12, 2026	41.07	41.15	41.15	41.34	40.88	3.1M
February 11, 2026	41.14	41.06	41.06	41.51	40.67	3.44M
February 10, 2026	40	41.22	41.22	41.66	39.73	6.73M
February 09, 2026	40.1	39.97	39.97	40.15	39.52	3.22M
February 06, 2026	38.61	39.48	39.48	40.24	38.45	4.97M
February 05, 2026	39.28	38.95	38.95	39.41	38.76	3.39M
February 04, 2026	40	39.44	39.44	40.15	39.24	4.53M
February 03, 2026	39.78	40.2	40.2	40.2	39.4	3.9M
February 02, 2026	40.1	39.48	39.48	40.65	39.42	4.21M
January 30, 2026	40.1	40.14	40.14	40.6	39.27	5.27M
January 29, 2026	41.22	40.07	40.07	41.67	40.07	5.83M
January 28, 2026	42.31	41.36	41.36	42.4	41.28	5.93M
January 27, 2026	42.15	42.5	42.5	42.7	40.93	7.07M
January 26, 2026	45.25	42.27	42.27	45.4	42.02	11.18M
January 23, 2026	43.89	44.29	44.29	44.6	43.83	6.36M
January 22, 2026	44.47	43.88	43.88	44.8	43.78	5.57M
January 21, 2026	43.83	44.25	44.25	44.8	43.6	6.94M
January 20, 2026	44.44	44.24	44.24	45.08	43.85	7.26M
January 19, 2026	44.92	44.46	44.46	45	44.17	7.66M
January 16, 2026	43.41	44.68	44.68	45.35	43.41	11.23M
January 15, 2026	43.95	43.4	43.4	44.18	43.07	6.2M
January 14, 2026	45.08	44.18	44.18	45.36	43.43	11.74M
January 13, 2026	45	44.78	44.78	45.9	43.8	14.28M
January 12, 2026	43.23	44.99	44.99	46.44	42.44	16.05M
January 09, 2026	42.35	42.95	42.95	43.56	42.1	7.76M
January 08, 2026	41.75	42.28	42.28	42.45	41.55	6.19M
January 07, 2026	42.02	41.85	41.85	42.4	41.55	5.85M
January 06, 2026	42.73	42	42	42.77	41.65	6.74M
January 05, 2026	41.98	42.09	42.09	42.15	41.49	8.13M
December 31, 2025	43.04	42.07	42.07	43.2	42	8.45M
December 30, 2025	41.4	43.03	43.03	43.16	41.2	11.87M
December 29, 2025	40.5	41.62	41.62	42.06	40.5	8.97M
December 26, 2025	40.44	40.2	40.2	40.83	39.9	4.54M
December 25, 2025	39.13	40.54	40.54	40.77	38.8	6.24M
December 24, 2025	39.22	39.03	39.03	39.36	39.02	2.62M
December 23, 2025	39.3	39.03	39.03	39.35	38.92	2.49M
December 22, 2025	39.18	39.3	39.3	39.55	38.95	3.68M
December 19, 2025	37.98	38.66	38.66	39.11	37.98	3.73M
December 18, 2025	37.61	37.97	37.97	38.65	37.61	3.03M
December 17, 2025	37.4	37.84	37.84	37.93	36.93	4.11M
December 16, 2025	38.51	37.33	37.33	38.6	37.33	4.57M
December 15, 2025	39.46	38.65	38.65	39.79	38.61	4.91M
December 12, 2025	40.02	40	40	40.29	39.22	4.96M
December 11, 2025	40.91	40.16	40.16	41.12	40.08	3.2M
December 10, 2025	40.89	40.91	40.91	41.14	40.53	2.86M
December 09, 2025	41.63	41.1	41.1	41.93	41.09	4.17M
December 08, 2025	41.42	41.84	41.84	41.96	41.13	5.91M
December 05, 2025	40.1	41.42	41.42	41.67	39.88	7.89M
December 04, 2025	40.29	40.08	40.08	40.44	39.49	5.87M
December 03, 2025	39.16	39.2	39.2	39.4	38.84	2.32M
December 02, 2025	39.8	39.15	39.15	39.8	39	3.2M
December 01, 2025	39.68	40.03	40.03	40.18	39.58	3.35M
November 28, 2025	39.54	39.68	39.68	39.75	38.95	2.66M
November 27, 2025	39.85	39.54	39.54	40.3	39.5	3.33M
November 26, 2025	39.2	40.08	40.08	40.11	39.1	4.72M
November 25, 2025	39.49	39.35	39.35	39.9	39.31	3.81M
November 24, 2025	38.67	39.46	39.46	39.64	38.07	4.28M
November 21, 2025	37.81	38.67	38.67	39.21	37.54	6.27M
November 20, 2025	39.6	38.3	38.3	39.6	38.29	3.52M

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