Lizhong Sitong Light Alloys Group Co., Ltd. (300428.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300428.SZ Historical Return
If you invested ¥1000 in Lizhong Sitong Light Alloys Group Co., Ltd. (300428.SZ) 10 years ago, it would be worth ¥830.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,238.91, while ¥1000 invested 1 year ago would be worth ¥854.06. This corresponds to total returns of -16.96%, 23.89%, -14.59%, respectively, with annualized returns of -1.84%, 4.38%, -14.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300428.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 20.84 | 20.95 | 20.95 | 21.12 | 20.7 | 5.24M |
| November 10, 2026 | 20.9 | 20.88 | 20.88 | 21.28 | 20.68 | 6.6M |
| November 09, 2026 | 21.09 | 20.68 | 20.68 | 21.19 | 20.65 | 6.07M |
| November 06, 2026 | 20.5 | 20.8 | 20.8 | 21.04 | 20.41 | 5.78M |
| November 05, 2026 | 20.73 | 21.18 | 21.18 | 21.46 | 20.61 | 8.62M |
| November 04, 2026 | 20.51 | 20.98 | 20.98 | 20.98 | 20.31 | 10.68M |
| November 03, 2026 | 21 | 20.7 | 20.7 | 21.11 | 20.51 | 10.91M |
| November 02, 2026 | 21.52 | 21.11 | 21.11 | 21.79 | 21 | 16.22M |
| October 30, 2026 | 20.5 | 21.55 | 21.55 | 22.11 | 20.5 | 22M |
| October 29, 2026 | 21.19 | 20.79 | 20.79 | 21.37 | 20.58 | 16.07M |
| October 28, 2026 | 20.38 | 21.47 | 21.47 | 22 | 20.1 | 31.52M |
| October 27, 2026 | 19.08 | 19.8 | 19.8 | 20.38 | 18.87 | 18.07M |
| October 26, 2026 | 18.53 | 18.91 | 18.91 | 19.23 | 18.53 | 7M |
| October 23, 2026 | 17.81 | 18.59 | 18.59 | 18.64 | 17.55 | 6.79M |
| October 22, 2026 | 18.2 | 17.98 | 17.98 | 18.4 | 17.98 | 3.71M |
| October 21, 2026 | 18.36 | 18.23 | 18.23 | 18.62 | 18.22 | 3.36M |
| October 20, 2026 | 18.34 | 18.33 | 18.33 | 18.44 | 18.13 | 4.02M |
| October 19, 2026 | 17.9 | 18.36 | 18.36 | 18.46 | 17.86 | 5.68M |
| October 16, 2026 | 17.8 | 17.99 | 17.99 | 18.43 | 17.69 | 5.09M |
| October 15, 2026 | 17.8 | 17.65 | 17.65 | 17.92 | 17.54 | 5.29M |
| October 14, 2026 | 18.36 | 18.16 | 18.16 | 18.42 | 18.07 | 3.78M |
| October 13, 2026 | 18.5 | 18.43 | 18.43 | 18.79 | 18.15 | 4.94M |
| October 12, 2026 | 18.99 | 18.77 | 18.77 | 19.19 | 18.69 | 5.03M |
| October 09, 2026 | 18.91 | 18.98 | 18.98 | 19.13 | 18.57 | 6.38M |
| October 08, 2026 | 19.39 | 18.84 | 18.84 | 19.43 | 18.76 | 4.16M |
| September 30, 2026 | 19.29 | 19.2 | 19.2 | 19.46 | 19.16 | 4.16M |
| September 29, 2026 | 19.48 | 19.25 | 19.25 | 19.48 | 18.88 | 3.82M |
| September 28, 2026 | 19.47 | 19.05 | 19.05 | 19.48 | 18.84 | 4.16M |
| September 24, 2026 | 19.48 | 19.38 | 19.38 | 19.67 | 19.27 | 3.89M |
| September 23, 2026 | 19.66 | 19.51 | 19.51 | 19.69 | 19.45 | 3.35M |
| September 22, 2026 | 19.75 | 19.62 | 19.62 | 19.81 | 19.57 | 3.69M |
| September 21, 2026 | 19.47 | 19.65 | 19.65 | 19.83 | 19.44 | 5.47M |
| September 18, 2026 | 19.66 | 19.47 | 19.47 | 19.84 | 19.47 | 4.29M |
| September 17, 2026 | 19.67 | 19.6 | 19.6 | 19.87 | 19.45 | 3.34M |
| September 16, 2026 | 19.64 | 19.75 | 19.75 | 20.02 | 19.38 | 3.99M |
| September 15, 2026 | 19.59 | 19.68 | 19.68 | 19.95 | 19.49 | 5.11M |
| September 11, 2026 | 19.91 | 19.63 | 19.63 | 19.92 | 19.39 | 4.56M |
| September 10, 2026 | 20.2 | 20.05 | 20.05 | 20.45 | 19.99 | 5.52M |
| September 09, 2026 | 20.35 | 20.37 | 20.37 | 20.69 | 20.3 | 5.41M |
| September 08, 2026 | 20.65 | 20.36 | 20.36 | 20.66 | 20.2 | 6.48M |
| September 07, 2026 | 20.19 | 20.66 | 20.66 | 20.83 | 20.07 | 10.44M |
| September 04, 2026 | 20.3 | 20.05 | 20.05 | 20.46 | 19.95 | 8.12M |
| September 03, 2026 | 20.28 | 20.15 | 20.15 | 20.3 | 20.04 | 5.45M |
| September 02, 2026 | 20.24 | 20.08 | 20.08 | 20.3 | 19.91 | 6.17M |
| September 01, 2026 | 19.91 | 20.31 | 20.31 | 20.62 | 19.81 | 14.65M |
| August 31, 2026 | 19.5 | 19.78 | 19.78 | 19.83 | 19.43 | 9.13M |
| August 28, 2026 | 19.3 | 19.63 | 19.63 | 19.7 | 19.14 | 10.56M |
| August 27, 2026 | 19.24 | 19.13 | 19.13 | 19.33 | 18.99 | 12.01M |
| August 26, 2026 | 18.59 | 18.84 | 18.84 | 18.89 | 18.51 | 6.5M |
| August 25, 2026 | 18.42 | 18.49 | 18.49 | 18.56 | 18.18 | 4.66M |
| August 24, 2026 | 18.27 | 18.36 | 18.36 | 18.5 | 18.06 | 4.97M |
| August 21, 2026 | 18.09 | 18.24 | 18.24 | 18.34 | 18.01 | 3.79M |
| August 20, 2026 | 18.19 | 18.23 | 18.23 | 18.41 | 18.08 | 4.15M |
| August 19, 2026 | 18.69 | 18.01 | 18.01 | 18.7 | 17.96 | 6.16M |
| August 18, 2026 | 18.88 | 18.75 | 18.75 | 18.88 | 18.55 | 4.39M |
| August 17, 2026 | 18.69 | 18.9 | 18.9 | 18.92 | 18.48 | 5.09M |
| August 14, 2026 | 18.73 | 18.67 | 18.67 | 18.87 | 18.52 | 4M |
| August 13, 2026 | 19.08 | 18.73 | 18.73 | 19.16 | 18.71 | 5.43M |
| August 12, 2026 | 18.93 | 19.08 | 19.08 | 19.33 | 18.89 | 4.92M |
| August 11, 2026 | 19.33 | 18.94 | 18.94 | 19.48 | 18.92 | 8.78M |
AD
