Hunan Lead Power Dazhi Technology Incorporated Company - 300530.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	27.61	27.09	27.09	27.76	27.07	1.75M
December 10, 2025	27.76	27.53	27.53	27.82	27.27	1.55M
December 09, 2025	28.53	27.65	27.65	28.6	27.61	2.12M
December 08, 2025	27.72	28.12	28.12	28.24	27.7	2.3M
December 05, 2025	29	27.76	27.76	29	27.19	2.52M
December 04, 2025	29.6	27.52	27.52	29.6	27.52	5.16M
December 03, 2025	29.6	29.06	29.06	30.99	28.37	7.65M
December 02, 2025	29.07	28.13	28.13	29.43	28.11	3.01M
December 01, 2025	29.43	29.35	29.35	30	29.25	1.86M
November 28, 2025	29.6	29.55	29.55	29.88	29.42	1.74M
November 27, 2025	29.05	29.51	29.51	29.88	28.9	2.7M
November 26, 2025	29.55	29.06	29.06	29.7	29.01	2.08M
November 25, 2025	29.92	29.6	29.6	29.92	29.4	1.99M
November 24, 2025	28.85	29.55	29.55	29.72	28.85	2.49M
November 21, 2025	30.72	28.8	28.8	31	28.62	4.71M
November 20, 2025	32.23	31.29	31.29	32.62	31.23	2.47M
November 19, 2025	32.68	32.1	32.1	33.58	31.8	3.02M
November 18, 2025	34.2	32.84	32.84	34.66	32.7	4.04M
November 17, 2025	33.97	34.36	34.36	34.39	33.32	3.66M
November 14, 2025	32.36	33.93	33.93	34.66	32.36	3.73M
November 13, 2025	33.59	34.19	34.19	35.1	33.44	5.85M
November 12, 2025	33.79	33.42	33.42	34	32.85	3.44M
November 11, 2025	33.13	33.79	33.79	34.4	32.95	4.74M
November 10, 2025	33.35	33.13	33.13	34.13	32.91	3.83M
November 07, 2025	32.36	33.38	33.38	33.95	32.27	5.15M
November 06, 2025	32.77	32.36	32.36	33.15	32.2	2.32M
November 05, 2025	32	32.82	32.82	33.07	31.67	2.93M
November 04, 2025	32.83	32.34	32.34	32.99	32.11	2.34M
November 03, 2025	33.7	32.9	32.9	33.7	32.32	3.48M
October 31, 2025	32.38	33.52	33.52	34.12	32.38	6.34M
October 30, 2025	31.94	32.74	32.74	33.47	31.63	6.12M
October 29, 2025	32.29	32.03	32.03	32.43	31.6	2.82M
October 28, 2025	32.06	32.28	32.28	32.7	31.92	2.78M
October 27, 2025	32.53	32.1	32.1	32.53	31.9	2.09M
October 24, 2025	31.94	32.18	32.18	32.25	31.78	2.36M
October 23, 2025	31.6	31.82	31.82	31.83	30.94	2.36M
October 22, 2025	31.91	31.66	31.66	32.07	31.6	1.76M
October 21, 2025	32.38	32.11	32.11	32.51	31.82	2.76M
October 20, 2025	31.79	32.39	32.39	32.45	31.47	3.34M
October 17, 2025	32.7	31.1	31.1	32.8	31.1	2.56M
October 16, 2025	32.39	32.43	32.43	33.21	31.87	3.02M
October 15, 2025	32.08	32.24	32.24	32.47	31.48	2.28M
October 14, 2025	32.97	31.86	31.86	33.33	31.8	2.86M
October 13, 2025	30.75	32.49	32.49	32.76	30.5	3.11M
October 10, 2025	35.97	33.17	33.17	35.97	33.13	5.33M
October 09, 2025	36.21	35.63	35.63	36.83	35.4	5.66M
September 30, 2025	34.96	36.32	36.32	36.79	34.96	6.49M
September 29, 2025	34.43	34.94	34.94	35.6	34.4	3.69M
September 26, 2025	35.51	34.43	34.43	35.79	34.43	3.72M
September 25, 2025	34.66	35.5	35.5	35.5	34.64	4.87M
September 24, 2025	34.15	35.01	35.01	35.19	34.1	4.64M
September 23, 2025	35	34.64	34.64	35.8	33.38	5.57M
September 22, 2025	35.5	35.27	35.27	36.32	34.86	3.85M
September 19, 2025	35.11	35.42	35.42	36.17	34.85	4.67M
September 18, 2025	36.44	35.38	35.38	36.66	34.72	8.67M
September 17, 2025	36.77	36.45	36.45	37.33	36.21	6.75M
September 16, 2025	37.1	36.92	36.92	37.44	36.2	7.75M
September 15, 2025	38.67	37.62	37.62	39.79	37.51	8.92M
September 12, 2025	37.54	38.79	38.79	39.77	37.05	10.76M
September 11, 2025	37.2	37.77	37.77	37.84	36.08	8.55M

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