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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	51.79	50.89	50.89	52.74	50.85	54.16M
November 18, 2025	54.97	51.76	51.76	55.23	51.6	100.38M
November 17, 2025	55	55.27	55.27	56.37	53.3	118.08M
November 14, 2025	51.38	54.74	54.74	56.54	51.35	157.05M
November 13, 2025	49.51	52.3	52.3	53.75	49.51	118.45M
November 12, 2025	49.91	49.58	49.58	50.55	48.65	66.47M
November 11, 2025	52.15	50.38	50.38	52.86	50.3	82.84M
November 10, 2025	53.89	52.22	52.22	55.16	51.77	84.07M
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

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