China Leadshine Technology Co., Ltd. (SHE:002979)
China flag China · Delayed Price · Currency is CNY
42.46
-0.42 (-0.98%)
Oct 22, 2025, 2:45 PM CST

SHE:002979 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202542.9643.2642.3042.4442.44-1.03%4,302,894
Oct 21, 202542.7343.1342.1542.8842.882.19%5,250,700
Oct 20, 202541.9042.5441.7641.9641.961.11%4,430,925
Oct 17, 202542.2842.3841.4041.5041.50-1.84%4,888,960
Oct 16, 202543.0543.2542.1342.2842.28-2.96%5,944,225
Oct 15, 202542.4143.6041.6043.5743.573.00%8,150,553
Oct 14, 202544.8645.1642.1042.3042.30-5.37%10,960,465
Oct 13, 202543.7144.7543.1044.7044.70-3.02%9,167,518
Oct 10, 202547.5047.7945.8046.0946.09-2.41%8,699,370
Oct 9, 202547.2247.8446.7247.2347.230.02%7,559,150
Sep 30, 202547.9847.9847.1247.2247.22-0.99%7,818,745
Sep 29, 202547.4148.1447.1847.6947.690.55%6,810,400
Sep 26, 202548.8248.9847.3847.4347.43-3.54%8,457,218
Sep 25, 202548.9150.1348.7249.1749.170.49%10,085,264
Sep 24, 202547.9848.9847.2348.9348.931.43%9,568,089
Sep 23, 202549.5549.8546.9948.2448.24-2.80%12,293,918
Sep 22, 202549.4949.9449.0049.6349.630.47%9,675,625
Sep 19, 202551.6051.7849.2149.4049.40-4.13%15,254,525
Sep 18, 202552.8853.6350.5551.5351.53-2.53%24,847,402
Sep 17, 202550.9954.3750.7952.8752.874.38%23,579,667
Sep 16, 202548.7051.3148.5150.6550.654.13%22,777,850
Sep 15, 202548.2049.7848.2048.6448.640.72%13,234,853
Sep 12, 202549.1249.5048.0848.2948.29-1.83%13,302,299
Sep 11, 202548.6949.6047.7849.1949.190.70%16,134,400
Sep 10, 202547.5049.9647.3848.8548.852.37%21,292,385
Sep 9, 202547.2948.5046.2547.7247.720.91%14,685,720
Sep 8, 202545.2848.0045.0147.2947.293.93%18,731,111
Sep 5, 202544.0745.5043.6445.5045.503.50%14,190,535
Sep 4, 202546.2547.9343.0343.9643.96-3.07%18,551,480
Sep 3, 202547.1147.8845.2245.3545.35-5.03%13,822,055
Sep 2, 202547.0048.7444.0347.7547.752.51%26,663,961
Sep 1, 202546.1748.1645.3246.5846.581.77%14,103,555
Aug 29, 202546.3946.8044.8145.7745.77-1.38%13,630,360
Aug 28, 202546.4946.8544.7046.4146.41-1.80%20,477,241
Aug 27, 202547.3949.3447.2047.2647.26-0.19%16,650,562
Aug 26, 202548.0048.2347.2547.3547.35-1.68%10,127,693
Aug 25, 202548.8049.7447.5248.1648.160.33%15,509,531
Aug 22, 202546.4548.3046.4548.0048.004.08%16,653,989
Aug 21, 202546.9847.4845.3046.1246.12-2.25%11,871,169
Aug 20, 202547.0047.2246.3847.1847.18-1.42%10,791,115
Aug 19, 202547.5048.7546.2547.8647.860.55%16,784,917
Aug 18, 202547.5948.3046.9847.6047.600.61%12,465,438
Aug 15, 202546.7047.4046.5447.3147.311.00%10,352,480
Aug 14, 202547.6547.6545.5146.8446.84-1.84%14,018,010
Aug 13, 202547.0047.8046.6047.7247.721.32%9,578,830
Aug 12, 202547.2147.2546.1047.1047.10-0.63%10,654,009
Aug 11, 202547.9848.2047.0347.4047.40-1.19%11,233,770
Aug 8, 202548.2148.7947.3047.9747.97-1.80%11,640,275
Aug 7, 202548.8949.5047.8748.8548.850.10%14,691,787
Aug 6, 202547.0049.1646.6148.8048.804.05%16,950,656