Wuxi Lead Intelligent Equipment CO.,LTD. - 300450.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.95	54.8	54.8	55.87	54.28	34.46M
February 12, 2026	55.15	55.2	55.2	55.83	54.58	47.51M
February 11, 2026	57	55.35	55.35	57.01	54.9	68.74M
February 10, 2026	58.28	57.53	57.53	59.2	57.18	42.8M
February 09, 2026	58.08	58.55	58.55	59.8	57.89	61.47M
February 06, 2026	56.35	57.13	57.13	58.75	55.8	50.94M
February 05, 2026	58.7	57.18	57.18	59.67	56.74	56.88M
February 04, 2026	59.25	59.29	59.29	59.89	58.09	62.89M
February 03, 2026	56.8	59.92	59.92	59.98	56.75	94.23M
February 02, 2026	57.2	55.71	55.71	57.8	55.7	50.25M
January 30, 2026	56.05	57.71	57.71	58.5	55.8	80.36M
January 29, 2026	58.71	56.34	56.34	60.29	56.15	90.79M
January 28, 2026	61.01	59.5	59.5	61.16	58.59	79.63M
January 27, 2026	61.5	61.17	61.17	62.1	57.76	116.83M
January 26, 2026	66.93	61.89	61.89	67.48	61.8	155.27M
January 23, 2026	57.4	63.15	63.15	63.62	57.36	145.13M
January 22, 2026	58.99	57.4	57.4	60.79	57	68.46M
January 21, 2026	57.01	58.91	58.91	60	56.9	69.12M
January 20, 2026	60.69	57.71	57.71	61.49	57	97.56M
January 19, 2026	60	60.28	60.28	62.22	58.38	86.27M
January 16, 2026	61.1	60.4	60.4	61.3	59.23	93.13M
January 15, 2026	59.2	60.35	60.35	61.3	58.12	127.52M
January 14, 2026	55.6	58.07	58.07	61.4	55.51	144.71M
January 13, 2026	56.49	55.65	55.65	58.2	55.32	97.62M
January 12, 2026	57.55	56.24	56.24	57.81	54.8	135.96M
January 09, 2026	57	58.4	58.4	59.5	55.59	122.43M
January 08, 2026	55.09	57.01	57.01	57.47	54.15	122.55M
January 07, 2026	55.01	55.09	55.09	57.29	54.56	100.68M
January 06, 2026	54.08	55	55	57.69	54.08	148.77M
January 05, 2026	49.98	53.48	53.48	54.14	49.7	108.82M
December 31, 2025	50.73	49.98	49.98	51.15	49.69	45.43M
December 30, 2025	50.15	50.8	50.8	51.2	49.48	63.59M
December 29, 2025	52.87	50.53	50.53	54.28	50.33	92.9M
December 26, 2025	51	50.83	50.83	52.27	49.91	87.43M
December 25, 2025	49.8	50.89	50.89	51.18	49.08	65.65M
December 24, 2025	49.16	49.77	49.77	50.1	48.89	51.8M
December 23, 2025	48.91	49.73	49.73	51.17	48.91	86.43M
December 22, 2025	46.78	48.17	48.17	48.84	46.71	52.37M
December 19, 2025	47.04	46.74	46.74	47.55	46.5	27.4M
December 18, 2025	47.05	46.59	46.59	48.15	46.59	30.93M
December 17, 2025	46.25	47.49	47.49	47.78	46.16	44.7M
December 16, 2025	47.55	45.9	45.9	47.67	45.4	39.87M
December 15, 2025	48.47	47.5	47.5	48.93	47.46	31.93M
December 12, 2025	48.5	48.83	48.83	49.3	47.4	48.3M
December 11, 2025	49.57	48.3	48.3	50.41	48.28	46.33M
December 10, 2025	50.02	49.56	49.56	50.25	48.7	41.77M
December 09, 2025	49.86	50	50	50.8	49.35	50.33M
December 08, 2025	48.5	50.29	50.29	50.8	48.5	71.94M
December 05, 2025	47.61	48.34	48.34	48.51	47.1	33.78M
December 04, 2025	48.2	47.8	47.8	48.2	46.34	33.01M
December 03, 2025	48.4	47.22	47.22	48.74	47	33.5M
December 02, 2025	48.99	48.17	48.17	49.16	48.02	33.02M
December 01, 2025	49.11	49.25	49.25	49.64	48.8	42M
November 28, 2025	48.2	49.05	49.05	49.48	48	46.99M
November 27, 2025	48.31	48.33	48.33	50.27	48.28	56.36M
November 26, 2025	48.24	48.5	48.5	49.25	47.89	41.02M
November 25, 2025	48.13	48.69	48.69	49.12	47.75	50.36M
November 24, 2025	48	47.94	47.94	48.33	46.9	59.65M
November 21, 2025	49.08	46.68	46.68	49.66	46.68	73.92M
November 20, 2025	51.01	50.1	50.1	51.95	50	47.46M

Wuxi Lead Intelligent Equipment CO.,LTD. (300450.SZ) SHZ