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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.54	28	28	28.78	28	1.74M
February 12, 2026	28.96	28.26	28.26	29.15	28.14	2.92M
February 11, 2026	28.74	29.16	29.16	30.5	28.32	3.79M
February 10, 2026	28.79	28.47	28.47	28.8	28.42	1.39M
February 09, 2026	28.96	28.8	28.8	29.08	28.63	1.99M
February 06, 2026	27.64	28.52	28.52	28.85	27.63	2.64M
February 05, 2026	28.7	27.88	27.88	28.81	27.88	2.09M
February 04, 2026	28.36	28.86	28.86	28.89	28.22	2.73M
February 03, 2026	28.43	28.5	28.5	28.6	27.86	2.01M
February 02, 2026	28.28	28.05	28.05	28.98	27.84	2.1M
January 30, 2026	28.88	28.72	28.72	29.47	27.43	3.88M
January 29, 2026	29.7	28.39	28.39	29.9	28.32	4.54M
January 28, 2026	30.32	29.9	29.9	30.8	29.6	3.73M
January 27, 2026	31.85	30.62	30.62	31.85	29.49	5.68M
January 26, 2026	31.19	32.21	32.21	32.45	30.7	8.95M
January 23, 2026	30.22	31.18	31.18	31.87	29.92	7.06M
January 22, 2026	30.56	30.22	30.22	30.58	30.01	4.16M
January 21, 2026	30.79	30.79	30.79	31.33	30.36	6.12M
January 20, 2026	30.01	31.6	31.6	31.91	29.8	10.09M
January 19, 2026	29.9	30	30	31	29.75	6.47M
January 16, 2026	32.03	30.53	30.53	32.35	30.31	13.06M
January 15, 2026	28.24	33.5	33.5	33.89	28.03	19.3M
January 14, 2026	27.73	28.24	28.24	28.86	27.73	4.93M
January 13, 2026	28.48	27.75	27.75	28.5	27.6	2.97M
January 12, 2026	28.03	28.4	28.4	28.4	27.7	3.89M
January 09, 2026	27.84	28.01	28.01	28.19	27.69	2.61M
January 08, 2026	27.43	27.84	27.84	27.9	27.36	2.26M
January 07, 2026	28.4	27.51	27.51	28.4	27.34	2.68M
January 06, 2026	27.59	27.91	27.91	28.2	27.33	3M
January 05, 2026	26.9	27.4	27.4	27.41	26.65	2.27M
December 31, 2025	27.01	26.7	26.7	27.22	26.52	1.52M
December 30, 2025	27.11	26.9	26.9	27.31	26.76	2.04M
December 29, 2025	27.6	27.27	27.27	27.98	27.17	2.83M
December 26, 2025	27.59	27.7	27.7	29.66	27.59	5.24M
December 25, 2025	27.21	27.38	27.38	27.4	26.85	2.13M
December 24, 2025	27.37	27.22	27.22	27.64	27.14	2.4M
December 23, 2025	27.07	27.38	27.38	27.56	26.81	2.12M
December 22, 2025	27.34	27.2	27.2	27.49	27.13	1.85M
December 19, 2025	26.48	27.34	27.34	27.54	26.43	2.94M
December 18, 2025	26.43	26.49	26.49	26.95	26.33	1.4M
December 17, 2025	26.76	26.6	26.6	26.76	25.9	1.75M
December 16, 2025	26.93	26.41	26.41	26.99	26.35	1.78M
December 15, 2025	26.86	27.03	27.03	27.45	26.81	1.53M
December 12, 2025	27.03	27.14	27.14	27.49	26.86	1.69M
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

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