Lizhong Sitong Light Alloys Group Co., Ltd. - 300428.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.92	21.01	21.01	21.05	19.92	17.69M
September 04, 2025	20.4	19.92	19.92	20.86	19.64	16.02M
September 03, 2025	21	20.43	20.43	21.17	20.32	14.8M
September 02, 2025	21.46	20.88	20.88	21.51	20.41	23.97M
September 01, 2025	21.21	21.46	21.46	21.99	21.05	26.97M
August 29, 2025	21.58	21.21	21.21	21.7	21.07	23.32M
August 28, 2025	21.05	21.6	21.6	22.08	20.95	44.12M
August 27, 2025	20.56	21.35	21.35	22.65	20.56	58.01M
August 26, 2025	19.88	19.94	19.94	20.15	19.65	10.96M
August 25, 2025	19.5	19.98	19.98	20.09	19.5	18.68M
August 22, 2025	19.34	19.4	19.4	19.62	19.26	9.46M
August 21, 2025	19.66	19.37	19.37	19.73	19.23	10.95M
August 20, 2025	19.29	19.73	19.73	19.93	19.16	17.8M
August 19, 2025	19.25	19.33	19.33	19.43	19.02	11.48M
August 18, 2025	19.23	19.31	19.31	19.44	19.05	13.34M
August 15, 2025	18.65	19.13	19.13	19.17	18.65	10.93M
August 14, 2025	19.03	18.7	18.7	19.13	18.63	8.91M
August 13, 2025	18.85	19.02	19.02	19.08	18.76	10.6M
August 12, 2025	18.88	18.85	18.85	18.96	18.71	7.43M
August 11, 2025	18.64	18.94	18.94	18.98	18.63	12.18M
August 08, 2025	18.55	18.63	18.63	18.99	18.52	11.91M
August 07, 2025	18.63	18.5	18.5	18.68	18.31	7.36M
August 06, 2025	18.44	18.66	18.66	18.68	18.36	8.38M
August 05, 2025	18.22	18.47	18.47	18.49	18.2	5.86M
August 04, 2025	17.93	18.19	18.19	18.21	17.8	5.85M
August 01, 2025	17.99	18.04	18.04	18.3	17.99	5.15M
July 31, 2025	18.2	18	18	18.4	17.95	7.08M
July 30, 2025	18.8	18.34	18.34	18.88	18.13	9.85M
July 29, 2025	18.7	18.76	18.76	18.78	18.56	6.62M
July 28, 2025	18.79	18.64	18.64	18.86	18.6	7.85M
July 25, 2025	18.85	18.71	18.71	18.9	18.6	8.06M
July 24, 2025	18.2	18.83	18.83	18.88	18.15	15.75M
July 23, 2025	18.41	18.23	18.23	18.48	18.17	7.25M
July 22, 2025	18.46	18.48	18.48	18.55	18.3	7.26M
July 21, 2025	18.35	18.47	18.47	18.53	18.31	7.67M
July 18, 2025	18.31	18.45	18.45	18.56	18.27	8.31M
July 17, 2025	18.18	18.31	18.31	18.39	17.98	6.59M
July 16, 2025	18.05	18.13	18.13	18.25	17.93	6.39M
July 15, 2025	18.23	18.08	18.08	18.56	17.96	9.06M
July 14, 2025	18.24	18.23	18.23	18.32	18.11	7.39M
July 11, 2025	18.01	18.33	18.33	18.6	17.89	15.67M
July 10, 2025	17.93	17.92	17.92	18.03	17.83	4.44M
July 09, 2025	18.16	17.94	17.94	18.32	17.89	5.54M
July 08, 2025	17.72	18.18	18.18	18.24	17.68	6.62M
July 07, 2025	17.78	17.75	17.75	17.83	17.61	3.67M
July 04, 2025	18.09	17.81	17.81	18.1	17.81	5.68M
July 03, 2025	18.1	18.13	18.13	18.25	18.03	5.85M
July 02, 2025	18.11	17.98	17.98	18.17	17.86	4.93M
July 01, 2025	18.22	18.19	18.19	18.27	18	5.68M
June 30, 2025	18.01	18.22	18.22	18.28	17.93	7.46M
June 27, 2025	17.94	18.02	18.02	18.24	17.94	5.91M
June 26, 2025	18.09	17.93	17.93	18.27	17.88	7.71M
June 25, 2025	17.9	18	18	18.04	17.86	7.3M
June 24, 2025	17.39	17.98	17.98	18	17.33	9.04M
June 23, 2025	17.1	17.31	17.31	17.39	17.05	4.28M
June 20, 2025	17.54	17.52	17.52	17.79	17.44	4.8M
June 19, 2025	17.83	17.64	17.64	18.22	17.6	6.95M
June 18, 2025	18.2	17.99	17.99	18.34	17.8	8.98M
June 17, 2025	18.1	18.41	18.41	18.8	18.08	12M
June 16, 2025	17.85	18	18	18.14	17.76	7.41M

Lizhong Sitong Light Alloys Group Co., Ltd. (300428.SZ) SHZ