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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12.26	12.11	12.11	12.45	11.89	13.22M
September 03, 2025	13.19	12.24	12.24	13.26	12.17	19.33M
September 02, 2025	13.51	13.18	13.18	13.6	12.83	15.2M
September 01, 2025	13.89	13.57	13.57	13.89	13.5	15.07M
August 29, 2025	13.47	13.97	13.97	14.09	13.37	22.88M
August 28, 2025	13.4	13.61	13.61	13.66	13.01	18.24M
August 27, 2025	13.95	13.39	13.39	13.98	13.35	19.73M
August 26, 2025	14.4	13.98	13.98	14.4	13.86	22.19M
August 25, 2025	14.59	14.35	14.35	14.59	14.3	23.03M
August 22, 2025	14.44	14.59	14.59	14.68	14.28	20.51M
August 21, 2025	14.59	14.65	14.65	14.83	14.44	24.76M
August 20, 2025	14.5	14.48	14.48	14.65	14.16	22.94M
August 19, 2025	14.26	14.4	14.4	14.66	14.06	26.8M
August 18, 2025	14.23	14.41	14.41	14.52	14.2	28.31M
August 15, 2025	14.34	14.3	14.3	14.86	14.15	36M
August 14, 2025	14.36	13.56	13.56	14.54	13.51	34.62M
August 13, 2025	14.32	14.53	14.53	14.98	14.31	27.05M
August 12, 2025	15.39	14.52	14.52	15.42	14.5	34.4M
August 11, 2025	15.32	15.36	15.36	15.75	15.23	30.26M
August 08, 2025	15.35	15.31	15.31	15.8	15.06	31.38M
August 07, 2025	16.25	15.63	15.63	16.29	15.31	50.75M
August 06, 2025	14.77	16.38	16.38	16.4	14.72	70.08M
August 05, 2025	15.19	15.05	15.05	16	14.88	48.2M
August 04, 2025	14.68	15.19	15.19	15.68	14.56	50.24M
August 01, 2025	14.56	15.54	15.54	16.15	14.27	60.1M
July 31, 2025	15.37	14.95	14.95	16.01	14.8	56.93M
July 30, 2025	16.36	15.47	15.47	16.5	15.3	62.94M
July 29, 2025	14.36	16.03	16.03	17.19	14.3	87.5M
July 28, 2025	13.55	14.39	14.39	14.5	13.55	41.14M
July 25, 2025	14.87	13.99	13.99	15.44	13.77	63.3M

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