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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.87	22.01	22.01	22.99	21.98	11.58M
October 16, 2025	23.6	22.96	22.96	23.6	22.92	9.66M
October 15, 2025	22.88	23.68	23.68	23.73	22.75	14.31M
October 14, 2025	24.31	22.82	22.82	24.55	22.77	20.19M
October 13, 2025	23.02	24.14	24.14	24.44	23.02	19.16M
October 10, 2025	25.31	24.69	24.69	26.2	24.55	34.62M
October 09, 2025	24.08	24.42	24.42	24.45	23.65	18.39M
September 30, 2025	23.65	23.9	23.9	24.2	23.65	12.65M
September 29, 2025	23.53	23.75	23.75	24	23.53	11.87M
September 26, 2025	23.5	23.43	23.43	24.05	23.39	13.23M
September 25, 2025	23.93	23.54	23.54	24.22	23.53	10.51M
September 24, 2025	23.22	23.91	23.91	23.95	23.08	13.28M
September 23, 2025	23.77	23.5	23.5	24.02	22.93	16.75M
September 22, 2025	23.55	24.1	24.1	24.31	23.55	14.81M
September 19, 2025	23.66	23.54	23.54	23.98	23.24	15.2M
September 18, 2025	24.82	23.84	23.84	24.9	23.66	34.55M
September 17, 2025	25.15	24.97	24.97	25.41	24.51	33.26M
September 16, 2025	24.95	25.93	25.93	26.5	24.48	42.98M
September 15, 2025	24.5	24.46	24.46	26.33	24.31	45.4M
September 12, 2025	23.94	24.87	24.87	24.96	23.49	44.94M
September 11, 2025	23.41	23.49	23.49	23.96	22.94	39.49M
September 10, 2025	21.3	23.7	23.7	25.58	21.21	58.04M
September 09, 2025	21.26	21.39	21.39	21.56	21.04	14.77M
September 08, 2025	20.96	21.31	21.31	21.46	20.86	13.94M
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

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