Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. - 300414.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.86	12	12	12.01	11.66	6.43M
December 04, 2025	12.08	11.83	11.83	12.08	11.75	5.25M
December 03, 2025	12.18	11.84	11.84	12.18	11.81	8.3M
December 02, 2025	12.21	12.14	12.14	12.28	11.96	7.44M
December 01, 2025	12.08	12.21	12.21	12.32	12.05	7.86M
November 28, 2025	12.08	12.18	12.18	12.28	12.05	8.32M
November 27, 2025	12.35	12.12	12.12	12.47	12.06	11.53M
November 26, 2025	12.8	12.44	12.44	12.8	12.3	19.14M
November 25, 2025	12.85	12.98	12.98	13.1	12.79	24.86M
November 24, 2025	12.5	13.12	13.12	13.3	12.43	33.27M
November 21, 2025	12.41	12.5	12.5	12.8	12.24	20.57M
November 20, 2025	11.95	12.65	12.65	12.9	11.81	26.74M
November 19, 2025	11.86	12.09	12.09	12.18	11.76	9.66M
November 18, 2025	12.04	11.86	11.86	12.1	11.8	6.78M
November 17, 2025	12.2	12.09	12.09	12.3	12.08	10.81M
November 14, 2025	12.1	11.9	11.9	12.1	11.8	4.24M
November 13, 2025	11.83	11.86	11.86	11.91	11.76	4.63M
November 12, 2025	12.01	11.79	11.79	12.04	11.71	6.42M
November 11, 2025	12.04	11.99	11.99	12.11	11.95	4.99M
November 10, 2025	12.01	11.96	11.96	12.11	11.93	5.86M
November 07, 2025	12.1	12.03	12.03	12.15	12	5.97M
November 06, 2025	12.28	12.15	12.15	12.35	12.1	6.33M
November 05, 2025	11.93	12.25	12.25	12.32	11.9	7.83M
November 04, 2025	12.38	12.11	12.11	12.4	12.03	9.96M
November 03, 2025	12.37	12.47	12.47	12.47	12.28	6.69M
October 31, 2025	12.29	12.35	12.35	12.43	12.24	6.16M
October 30, 2025	12.54	12.35	12.35	12.68	12.34	9.13M
October 29, 2025	12.67	12.54	12.54	12.7	12.36	11.48M
October 28, 2025	12.74	12.67	12.67	12.89	12.47	15.4M
October 27, 2025	12.23	12.71	12.71	12.75	12.16	17.63M
October 24, 2025	12.21	12.17	12.17	12.4	12.1	10.4M
October 23, 2025	12.49	12.17	12.17	12.55	11.92	12.95M
October 22, 2025	12.79	12.56	12.56	12.9	12.51	15.75M
October 21, 2025	12.76	13.04	13.04	13.3	12.51	24.2M
October 20, 2025	13.21	12.92	12.92	13.23	12.51	29.54M
October 17, 2025	12.75	13.2	13.2	13.44	12.52	42.22M
October 16, 2025	12.19	12.75	12.75	13.44	12.08	31.39M
October 15, 2025	12.4	12.23	12.23	12.65	12.05	12.14M
October 14, 2025	12.7	12.46	12.46	12.77	12.37	17.96M
October 13, 2025	11.97	12.82	12.82	12.96	11.66	28.7M
October 10, 2025	12.06	12.39	12.39	12.59	12	18.16M
October 09, 2025	12.15	12.07	12.07	12.2	12.04	6.25M
September 30, 2025	12.12	12.07	12.07	12.27	12.06	5.29M
September 29, 2025	12.01	12.1	12.1	12.17	11.83	5.59M
September 26, 2025	12.14	12.06	12.06	12.29	12.03	6.05M
September 25, 2025	12.24	12.18	12.18	12.41	12.18	6.54M
September 24, 2025	12	12.32	12.32	12.33	11.87	8.01M
September 23, 2025	12.33	12.05	12.05	12.35	11.72	9.81M
September 22, 2025	12.37	12.29	12.29	12.41	12.15	6.22M
September 19, 2025	12.55	12.33	12.33	12.69	12.28	9.13M
September 18, 2025	12.6	12.4	12.4	12.79	12.25	13.21M
September 17, 2025	12.45	12.69	12.69	12.77	12.38	10.26M
September 16, 2025	12.33	12.53	12.53	12.53	12.26	7.54M
September 15, 2025	12.43	12.36	12.36	12.45	12.22	6.2M
September 12, 2025	12.55	12.41	12.41	12.62	12.4	8.18M
September 11, 2025	12.24	12.53	12.53	12.55	12.15	9.69M
September 10, 2025	12.19	12.32	12.32	12.42	12.19	8.13M
September 09, 2025	12.47	12.14	12.14	12.48	12.06	8.07M
September 08, 2025	12.38	12.47	12.47	12.53	12.26	8.7M
September 05, 2025	12.25	12.42	12.42	12.45	12.04	9.56M

Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. (300414.SZ) SHZ