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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	36.91	34.79	34.79	37	34.62	8.53M
July 29, 2025	36.3	37.19	37.19	37.98	36.18	8.28M
July 28, 2025	35.68	36.64	36.64	37.07	35.68	5.88M
July 25, 2025	36.97	36.04	36.04	37.35	36	6.78M
July 24, 2025	36.73	36.68	36.68	37.67	36.59	7.41M
July 23, 2025	38.23	37.3	37.3	39.38	37.28	10.45M
July 22, 2025	37.55	39	39	39.8	36.61	16.17M
July 21, 2025	36.17	37.55	37.55	37.86	36.1	13.57M
July 18, 2025	34.63	37.15	37.15	38.8	34.63	19.47M
July 17, 2025	33.45	34.45	34.45	34.48	33.1	7.06M
July 16, 2025	33.19	33.28	33.28	33.69	33.07	3.36M
July 15, 2025	34.2	33.4	33.4	34.5	33.07	5.8M
July 14, 2025	34.28	34.19	34.19	34.88	34.01	4.14M
July 11, 2025	34	34.29	34.29	34.73	33.77	7.22M
July 10, 2025	33.91	34.03	34.03	34.29	33.5	5.74M
July 09, 2025	35.1	34.13	34.13	35.15	33.88	6.04M
July 08, 2025	34.76	34.9	34.9	35.08	34.52	4.73M
July 07, 2025	35.51	34.85	34.85	35.84	34.56	5.53M
July 04, 2025	35.65	35.39	35.39	35.86	34.84	6.8M
July 03, 2025	36.68	35.84	35.84	36.68	35.36	7.01M
July 02, 2025	36.43	36.45	36.45	37.13	35.6	6.45M
July 01, 2025	37.5	36.58	36.58	38.19	35.45	11.75M
June 30, 2025	36.75	37.94	37.94	37.95	36.38	10.02M
June 27, 2025	36.66	36.91	36.91	40.08	36.66	12.66M
June 26, 2025	37.45	36.98	36.98	38.8	36.86	12.97M
June 25, 2025	37.51	37.6	37.6	38.8	37.18	14.55M
June 24, 2025	37	38.35	38.35	39.58	36.31	17.15M
June 23, 2025	34.7	36.86	36.86	36.99	34.7	11.68M
June 20, 2025	36.4	35.59	35.59	38.8	35.48	15.01M
June 19, 2025	39	38.01	38.01	42.85	38	17.27M
June 18, 2025	42	41.4	41.4	43.6	39.73	17.06M
June 17, 2025	41.01	43.22	43.22	43.66	40.51	20.74M

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