China Leadshine Technology Co., Ltd. (SHE:002979)
42.46
-0.42 (-0.98%)
Oct 22, 2025, 2:45 PM CST
SHE:002979 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 42.96 | 43.26 | 42.30 | 42.44 | 42.44 | -1.03% | 4,302,894 |
Oct 21, 2025 | 42.73 | 43.13 | 42.15 | 42.88 | 42.88 | 2.19% | 5,250,700 |
Oct 20, 2025 | 41.90 | 42.54 | 41.76 | 41.96 | 41.96 | 1.11% | 4,430,925 |
Oct 17, 2025 | 42.28 | 42.38 | 41.40 | 41.50 | 41.50 | -1.84% | 4,888,960 |
Oct 16, 2025 | 43.05 | 43.25 | 42.13 | 42.28 | 42.28 | -2.96% | 5,944,225 |
Oct 15, 2025 | 42.41 | 43.60 | 41.60 | 43.57 | 43.57 | 3.00% | 8,150,553 |
Oct 14, 2025 | 44.86 | 45.16 | 42.10 | 42.30 | 42.30 | -5.37% | 10,960,465 |
Oct 13, 2025 | 43.71 | 44.75 | 43.10 | 44.70 | 44.70 | -3.02% | 9,167,518 |
Oct 10, 2025 | 47.50 | 47.79 | 45.80 | 46.09 | 46.09 | -2.41% | 8,699,370 |
Oct 9, 2025 | 47.22 | 47.84 | 46.72 | 47.23 | 47.23 | 0.02% | 7,559,150 |
Sep 30, 2025 | 47.98 | 47.98 | 47.12 | 47.22 | 47.22 | -0.99% | 7,818,745 |
Sep 29, 2025 | 47.41 | 48.14 | 47.18 | 47.69 | 47.69 | 0.55% | 6,810,400 |
Sep 26, 2025 | 48.82 | 48.98 | 47.38 | 47.43 | 47.43 | -3.54% | 8,457,218 |
Sep 25, 2025 | 48.91 | 50.13 | 48.72 | 49.17 | 49.17 | 0.49% | 10,085,264 |
Sep 24, 2025 | 47.98 | 48.98 | 47.23 | 48.93 | 48.93 | 1.43% | 9,568,089 |
Sep 23, 2025 | 49.55 | 49.85 | 46.99 | 48.24 | 48.24 | -2.80% | 12,293,918 |
Sep 22, 2025 | 49.49 | 49.94 | 49.00 | 49.63 | 49.63 | 0.47% | 9,675,625 |
Sep 19, 2025 | 51.60 | 51.78 | 49.21 | 49.40 | 49.40 | -4.13% | 15,254,525 |
Sep 18, 2025 | 52.88 | 53.63 | 50.55 | 51.53 | 51.53 | -2.53% | 24,847,402 |
Sep 17, 2025 | 50.99 | 54.37 | 50.79 | 52.87 | 52.87 | 4.38% | 23,579,667 |
Sep 16, 2025 | 48.70 | 51.31 | 48.51 | 50.65 | 50.65 | 4.13% | 22,777,850 |
Sep 15, 2025 | 48.20 | 49.78 | 48.20 | 48.64 | 48.64 | 0.72% | 13,234,853 |
Sep 12, 2025 | 49.12 | 49.50 | 48.08 | 48.29 | 48.29 | -1.83% | 13,302,299 |
Sep 11, 2025 | 48.69 | 49.60 | 47.78 | 49.19 | 49.19 | 0.70% | 16,134,400 |
Sep 10, 2025 | 47.50 | 49.96 | 47.38 | 48.85 | 48.85 | 2.37% | 21,292,385 |
Sep 9, 2025 | 47.29 | 48.50 | 46.25 | 47.72 | 47.72 | 0.91% | 14,685,720 |
Sep 8, 2025 | 45.28 | 48.00 | 45.01 | 47.29 | 47.29 | 3.93% | 18,731,111 |
Sep 5, 2025 | 44.07 | 45.50 | 43.64 | 45.50 | 45.50 | 3.50% | 14,190,535 |
Sep 4, 2025 | 46.25 | 47.93 | 43.03 | 43.96 | 43.96 | -3.07% | 18,551,480 |
Sep 3, 2025 | 47.11 | 47.88 | 45.22 | 45.35 | 45.35 | -5.03% | 13,822,055 |
Sep 2, 2025 | 47.00 | 48.74 | 44.03 | 47.75 | 47.75 | 2.51% | 26,663,961 |
Sep 1, 2025 | 46.17 | 48.16 | 45.32 | 46.58 | 46.58 | 1.77% | 14,103,555 |
Aug 29, 2025 | 46.39 | 46.80 | 44.81 | 45.77 | 45.77 | -1.38% | 13,630,360 |
Aug 28, 2025 | 46.49 | 46.85 | 44.70 | 46.41 | 46.41 | -1.80% | 20,477,241 |
Aug 27, 2025 | 47.39 | 49.34 | 47.20 | 47.26 | 47.26 | -0.19% | 16,650,562 |
Aug 26, 2025 | 48.00 | 48.23 | 47.25 | 47.35 | 47.35 | -1.68% | 10,127,693 |
Aug 25, 2025 | 48.80 | 49.74 | 47.52 | 48.16 | 48.16 | 0.33% | 15,509,531 |
Aug 22, 2025 | 46.45 | 48.30 | 46.45 | 48.00 | 48.00 | 4.08% | 16,653,989 |
Aug 21, 2025 | 46.98 | 47.48 | 45.30 | 46.12 | 46.12 | -2.25% | 11,871,169 |
Aug 20, 2025 | 47.00 | 47.22 | 46.38 | 47.18 | 47.18 | -1.42% | 10,791,115 |
Aug 19, 2025 | 47.50 | 48.75 | 46.25 | 47.86 | 47.86 | 0.55% | 16,784,917 |
Aug 18, 2025 | 47.59 | 48.30 | 46.98 | 47.60 | 47.60 | 0.61% | 12,465,438 |
Aug 15, 2025 | 46.70 | 47.40 | 46.54 | 47.31 | 47.31 | 1.00% | 10,352,480 |
Aug 14, 2025 | 47.65 | 47.65 | 45.51 | 46.84 | 46.84 | -1.84% | 14,018,010 |
Aug 13, 2025 | 47.00 | 47.80 | 46.60 | 47.72 | 47.72 | 1.32% | 9,578,830 |
Aug 12, 2025 | 47.21 | 47.25 | 46.10 | 47.10 | 47.10 | -0.63% | 10,654,009 |
Aug 11, 2025 | 47.98 | 48.20 | 47.03 | 47.40 | 47.40 | -1.19% | 11,233,770 |
Aug 8, 2025 | 48.21 | 48.79 | 47.30 | 47.97 | 47.97 | -1.80% | 11,640,275 |
Aug 7, 2025 | 48.89 | 49.50 | 47.87 | 48.85 | 48.85 | 0.10% | 14,691,787 |
Aug 6, 2025 | 47.00 | 49.16 | 46.61 | 48.80 | 48.80 | 4.05% | 16,950,656 |