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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.12	37.5	37.5	39.15	37	12.11M
September 09, 2025	39.6	40.38	40.38	41.45	39.18	11.88M
September 08, 2025	42.49	40.34	40.34	43.35	39.5	16.17M
September 05, 2025	41	43.36	43.36	45	41	24.47M
September 04, 2025	38.85	42.74	42.74	44.12	38.85	23.67M
September 03, 2025	38.9	39.23	39.23	42.09	38.5	18.2M
September 02, 2025	35.91	40.53	40.53	42.1	35.8	24.81M
September 01, 2025	35.14	36.09	36.09	37	35.14	9.61M
August 29, 2025	34.54	36.35	36.35	37.51	33.56	13.81M
August 28, 2025	35.6	35.16	35.16	36.63	34.5	9.91M
August 27, 2025	35.06	35.76	35.76	37.49	34.46	11.35M
August 26, 2025	35.2	34.94	34.94	35.4	34.79	5.37M
August 25, 2025	34.43	35.72	35.72	36.34	34.43	9.54M
August 22, 2025	34.37	34.43	34.43	34.56	34.01	3.83M
August 21, 2025	35.18	34.3	34.3	35.18	34.15	4.73M
August 20, 2025	35	35.17	35.17	35.5	34.6	5.17M
August 19, 2025	34.19	35.17	35.17	35.6	33.86	8.98M
August 18, 2025	33.57	34.27	34.27	34.43	33.55	4.53M
August 15, 2025	32.82	33.7	33.7	33.7	32.82	3.98M
August 14, 2025	34.2	33.16	33.16	34.28	33	5.32M
August 13, 2025	34.54	34.21	34.21	34.96	34.09	4.13M
August 12, 2025	34.86	34.32	34.32	35.19	34.06	3.8M
August 11, 2025	34.56	34.85	34.85	35.34	34.5	4.95M
August 08, 2025	34.39	34.13	34.13	35.34	34.11	3.8M
August 07, 2025	35.18	34.39	34.39	35.18	34.22	4.18M
August 06, 2025	34.7	35.17	35.17	35.49	34.5	4.16M
August 05, 2025	35.07	34.91	34.91	35.27	34.7	3.05M
August 04, 2025	34.27	35.08	35.08	35.3	33.61	3.94M
August 01, 2025	34.39	34.3	34.3	34.7	34.23	3.02M
July 31, 2025	35.1	34.48	34.48	35.58	34.42	4.43M

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