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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53.12	53.63	53.63	55	52.51	84.79M
November 06, 2025	53.19	53.82	53.82	54.3	52.66	73.58M
November 05, 2025	51.42	53.11	53.11	54.23	51.11	93.97M
November 04, 2025	53.88	52.9	52.9	54.5	52.46	85.28M
November 03, 2025	56.64	54.8	54.8	57.25	52.73	147.7M
October 31, 2025	60.58	58.53	58.53	63.37	58.53	153.95M
October 30, 2025	62.13	59.3	59.3	62.49	59.2	187.1M
October 29, 2025	55.03	62.75	62.75	62.88	54.8	220.79M
October 28, 2025	54.7	55.63	55.63	56.6	53.91	116.15M
October 27, 2025	55.8	55.48	55.48	56.58	54.32	122.83M
October 24, 2025	54.42	55.02	55.02	55.48	54	91.56M
October 23, 2025	54.24	53.99	53.99	54.68	53.05	65.38M
October 22, 2025	54.5	54.35	54.35	55.6	54.01	74.76M
October 21, 2025	54.8	55.06	55.06	55.38	53.13	106.66M
October 20, 2025	53.5	54.04	54.04	55.25	52.83	90.82M
October 17, 2025	54.24	52.3	52.3	55.24	52.17	81.31M
October 16, 2025	53.88	54.93	54.93	56.5	53.54	101.99M
October 15, 2025	52.71	54.38	54.38	54.68	52.11	90.7M
October 14, 2025	56.72	52.33	52.33	56.9	52.27	124.77M
October 13, 2025	52.09	56	56	56.38	52.09	131.6M
October 10, 2025	60	54.79	54.79	60.5	54.07	201.51M
October 09, 2025	62.79	62.9	62.9	65.04	62.17	157.69M
September 30, 2025	62.21	62.22	62.22	64.87	61.5	164.91M
September 29, 2025	66	63.14	63.14	68	63	205.12M
September 26, 2025	64.69	65.49	65.49	68.87	62.55	186.84M
September 25, 2025	66.99	65.07	65.07	69.72	65	163.65M
September 24, 2025	62.51	67.9	67.9	68.76	60.88	200.94M
September 23, 2025	58.88	63.3	63.3	64.8	57.95	218.82M
September 22, 2025	56	58.89	58.89	58.9	53.47	158.9M
September 19, 2025	58.26	55.6	55.6	59.88	55.18	206.93M
September 18, 2025	53.06	56.73	56.73	58.77	53.06	230.43M
September 17, 2025	54.84	53.57	53.57	54.98	53.28	133.42M
September 16, 2025	54.85	55	55	55.96	51.92	198.79M
September 15, 2025	55.79	55.59	55.59	57.58	54.88	179.47M
September 12, 2025	58.26	54.8	54.8	58.3	54.77	261.5M
September 11, 2025	57.6	60.13	60.13	60.5	57.14	238.73M
September 10, 2025	55.03	58.61	58.61	58.84	55.03	250.23M
September 09, 2025	55.2	56.06	56.06	57.83	54.82	251.19M
September 08, 2025	55.01	57.39	57.39	59.11	53.9	358.5M
September 05, 2025	47.01	53.8	53.8	53.8	47.01	310.87M
September 04, 2025	44.83	44.83	44.83	47.68	43.07	200.95M
September 03, 2025	43.55	43.96	43.96	46.98	43.09	187.89M
September 02, 2025	41.04	43.8	43.8	45.9	40.32	218.46M
September 01, 2025	38.54	40.7	40.7	41.98	38.5	226.99M
August 29, 2025	31.28	35.51	35.51	35.51	31.28	120.26M
August 28, 2025	28.99	29.59	29.59	29.8	28.4	55.16M
August 27, 2025	28.92	29.02	29.02	30.18	28.92	56.08M
August 26, 2025	29.36	29.15	29.15	29.47	28.85	31.71M
August 25, 2025	29.31	29.23	29.23	30.04	28.81	55.45M
August 22, 2025	27.6	29.09	29.09	29.67	27.53	61.51M
August 21, 2025	28.44	27.52	27.52	28.58	27.3	41.86M
August 20, 2025	28.31	28.54	28.54	28.55	27.8	37.22M
August 19, 2025	28.28	28.42	28.42	28.73	27.99	50.08M
August 18, 2025	26.62	28.19	28.19	28.97	26.62	75.63M
August 15, 2025	25.83	26.56	26.56	26.6	25.83	29.66M
August 14, 2025	26.55	26	26	26.82	25.78	32.72M
August 13, 2025	26.67	26.54	26.54	27.02	26.42	35.31M
August 12, 2025	26.16	26.85	26.85	26.9	25.62	46.09M
August 11, 2025	25.93	26.18	26.18	26.35	25.74	26.28M
August 08, 2025	25.96	25.8	25.8	26.37	25.71	20.19M

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