Hunan Lead Power Dazhi Technology Incorporated Company (300530.SZ) SHZ

23.75

-1.18(-4.73%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	25	23.75	23.75	25.27	23.71	1.98M
April 02, 2026	25.8	24.93	24.93	25.85	24.74	1.88M
April 01, 2026	26.57	25.8	25.8	26.6	25.5	2.16M
March 31, 2026	27.2	26.04	26.04	27.2	26.02	1.8M
March 30, 2026	26.83	26.89	26.89	27.33	26.66	1.76M
March 27, 2026	25.88	27.12	27.12	27.25	25.8	2.89M
March 26, 2026	26.56	26.31	26.31	27.1	26.23	2.5M
March 25, 2026	26.34	26.36	26.36	26.65	26.11	1.91M
March 24, 2026	25.86	26.12	26.12	26.15	24.7	2.54M
March 23, 2026	26.03	25.26	25.26	26.65	25.02	3.17M
March 20, 2026	27.33	26.37	26.37	27.76	26.36	2.31M
March 19, 2026	27.39	27.14	27.14	28.06	27.08	1.5M
March 18, 2026	28	27.74	27.74	28.27	27.45	1.83M
March 17, 2026	28.88	28.11	28.11	28.98	28.06	1.9M
March 16, 2026	28.25	28.66	28.66	28.67	28	2.3M
March 13, 2026	28.08	28.15	28.15	29.1	28.08	3.07M
March 12, 2026	28.44	28.12	28.12	28.47	27.8	2.42M
March 11, 2026	27.58	28.47	28.47	29.29	27.57	5.25M
March 10, 2026	26.65	27.78	27.78	28.13	26.65	788,400
March 09, 2026	26.8	27.68	27.68	27.81	26.69	2.4M
March 06, 2026	26.65	27.18	27.18	27.38	26.65	1.47M
March 05, 2026	26.5	26.75	26.75	27.27	26.33	1.94M
March 04, 2026	28.2	26.11	26.11	28.2	26.03	764,100
March 03, 2026	27.21	26.3	26.3	27.81	26.26	2.14M
March 02, 2026	27.66	27.15	27.15	28.22	27	2.6M
February 27, 2026	28.2	28.48	28.48	28.53	28	2.39M
February 26, 2026	29.72	28.39	28.39	30.25	28.34	3.13M
February 25, 2026	28.85	29.13	29.13	29.31	28.57	2.18M
February 24, 2026	28.6	28.71	28.71	28.73	28.07	2.24M
February 13, 2026	28.54	28	0	28.78	28	1.74M
February 12, 2026	28.96	28.26	0	29.15	28.14	2.92M
February 11, 2026	28.74	29.16	0	30.5	28.32	3.79M
February 10, 2026	28.79	28.47	0	28.8	28.42	1.39M
February 09, 2026	28.96	28.8	0	29.08	28.63	1.99M
February 06, 2026	27.64	28.52	0	28.85	27.63	2.64M
February 05, 2026	28.7	27.88	0	28.81	27.88	2.09M
February 04, 2026	28.36	28.86	0	28.89	28.22	2.73M
February 03, 2026	28.43	28.5	0	28.6	27.86	2.01M
February 02, 2026	28.28	28.05	0	28.98	27.84	2.1M
January 30, 2026	28.88	28.72	0	29.47	27.43	3.88M
January 29, 2026	29.7	28.39	0	29.9	28.32	4.54M
January 28, 2026	30.32	29.9	0	30.8	29.6	3.73M
January 27, 2026	31.85	30.62	0	31.85	29.49	5.68M
January 26, 2026	31.19	32.21	0	32.45	30.7	8.95M
January 23, 2026	30.22	31.18	0	31.87	29.92	7.06M
January 22, 2026	30.56	30.22	0	30.58	30.01	4.16M
January 21, 2026	30.79	30.79	0	31.33	30.36	6.12M
January 20, 2026	30.01	31.6	0	31.91	29.8	10.09M
January 19, 2026	29.9	30	0	31	29.75	6.47M
January 16, 2026	32.03	30.53	0	32.35	30.31	13.06M
January 15, 2026	28.24	33.5	0	33.89	28.03	19.3M
January 14, 2026	27.73	28.24	0	28.86	27.73	4.93M
January 13, 2026	28.48	27.75	0	28.5	27.6	2.97M
January 12, 2026	28.03	28.4	0	28.4	27.7	3.89M
January 09, 2026	27.84	28.01	0	28.19	27.69	2.61M
January 08, 2026	27.43	27.84	0	27.9	27.36	2.26M
January 07, 2026	28.4	27.51	0	28.4	27.34	2.68M
January 06, 2026	27.59	27.91	0	28.2	27.33	3M
January 05, 2026	26.9	27.4	0	27.41	26.65	2.27M
December 31, 2025	27.01	26.7	0	27.22	26.52	1.52M