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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.9	17.18	17.18	17.67	16.55	40.72M
January 13, 2026	18.61	16.93	16.93	18.8	16.86	53.53M
January 12, 2026	18.12	19.35	19.35	19.99	17.64	72.85M
January 09, 2026	17.58	17.8	17.8	19.8	17.37	77.42M
January 08, 2026	16.55	18	18	18.1	16.42	72.53M
January 07, 2026	15.7	17.25	17.25	18.18	15.58	79.41M
January 06, 2026	15.8	15.92	15.92	15.98	15.4	50.57M
January 05, 2026	15.24	16.2	16.2	16.49	14.8	64.09M
December 31, 2025	14.77	14.95	14.95	15.17	14.43	36.69M
December 30, 2025	15.16	14.77	14.77	15.26	14.73	38.84M
December 29, 2025	15.8	15.26	15.26	16.08	15.17	55.83M
December 26, 2025	15.54	16.28	16.28	16.97	15.41	82.72M
December 25, 2025	15.95	15.54	15.54	16.31	15.5	69.9M
December 24, 2025	15.39	16.12	16.12	16.74	14.58	101.35M
December 23, 2025	12.86	15.54	15.54	15.54	12.8	77.25M
December 22, 2025	12.94	12.95	12.95	13.08	12.87	16.38M
December 19, 2025	12.77	12.95	12.95	13.08	12.77	21.05M
December 18, 2025	12.3	12.88	12.88	13.17	12.2	31.61M
December 17, 2025	12.62	12.36	12.36	12.96	11.85	21.82M
December 16, 2025	12.98	12.75	12.75	13.29	12.69	18.29M
December 15, 2025	12.83	13.15	13.15	13.29	12.68	30.99M
December 12, 2025	12.65	12.9	12.9	13.25	12.6	40.72M
December 11, 2025	12.47	12.16	12.16	12.47	12.15	6.77M
December 10, 2025	12.28	12.41	12.41	12.47	12.22	8.22M
December 09, 2025	12.41	12.34	12.34	12.5	12.3	8.42M
December 08, 2025	12.02	12.44	12.44	12.5	12	16.27M
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

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