Skip to main content
logo
Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. (SHE:300414)
China flag China · Delayed Price · Currency is CNY
16.51
+0.49 (3.06%)
At close: Jan 23, 2026

SHE:300414 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.0616.6215.8016.5116.513.06%23,505,151
Jan 22, 202615.6016.1515.6016.0216.022.30%16,897,206
Jan 21, 202615.4715.9915.4615.6615.66-0.51%15,336,620
Jan 20, 202617.1017.3015.5815.7415.74-7.47%28,035,880
Jan 19, 202616.4017.0616.2017.0117.012.35%28,005,670
Jan 16, 202616.3516.6216.0316.6216.622.66%24,785,880
Jan 15, 202616.8016.9015.8816.1916.19-5.76%31,485,860
Jan 14, 202616.9017.6716.5517.1817.181.48%40,715,500
Jan 13, 202618.6118.8016.8616.9316.93-12.51%53,517,490
Jan 12, 202618.1219.9917.6419.3519.358.71%72,845,976
Jan 9, 202617.5819.8017.3717.8017.80-1.11%77,417,090
Jan 8, 202616.5518.1016.4218.0018.004.35%71,537,520
Jan 7, 202615.7018.1815.5817.2517.258.35%79,409,340
Jan 6, 202615.8015.9815.4015.9215.92-1.73%50,565,430
Jan 5, 202615.2416.4914.8016.2016.208.36%64,089,121
Dec 31, 202514.7715.1714.4314.9514.951.22%36,689,640
Dec 30, 202515.1615.2614.7314.7714.77-3.21%38,833,570
Dec 29, 202515.8016.0815.1715.2615.26-6.27%55,060,670
Dec 26, 202515.5416.9715.4116.2816.284.76%82,717,510
Dec 25, 202515.9516.3115.5015.5415.54-3.60%69,903,230
Dec 24, 202515.3916.7414.5816.1216.123.73%100,591,500
Dec 23, 202512.8615.5412.8015.5415.5420.00%77,254,880
Dec 22, 202512.9413.0812.8712.9512.95-16,375,010
Dec 19, 202512.7713.0812.7712.9512.950.54%21,045,630
Dec 18, 202512.3013.1712.2012.8812.884.21%31,605,960
Dec 17, 202512.6212.9611.8512.3612.36-3.06%21,819,420
Dec 16, 202512.9813.2912.6912.7512.75-3.04%18,290,020
Dec 15, 202512.8313.2912.6813.1513.151.94%30,984,610
Dec 12, 202512.6513.2512.6012.9012.906.09%40,722,860
Dec 11, 202512.4712.4712.1512.1612.16-2.01%6,772,140
Dec 10, 202512.2812.4712.2212.4112.410.57%8,224,572
Dec 9, 202512.4112.5012.3012.3412.34-0.80%8,424,650
Dec 8, 202512.0212.5012.0012.4412.443.67%16,269,280
Dec 5, 202511.8612.0111.6612.0012.001.44%6,431,190
Dec 4, 202511.8012.0311.7511.8311.83-0.08%5,245,358
Dec 3, 202512.1812.1811.8111.8411.84-2.47%8,295,803
Dec 2, 202512.2112.2811.9612.1412.14-0.57%7,436,486
Dec 1, 202512.0812.3212.0512.2112.210.25%7,855,513
Nov 28, 202512.0812.2812.0512.1812.180.50%8,316,700
Nov 27, 202512.3512.4712.0612.1212.12-2.57%11,357,120
Nov 26, 202512.8012.8012.3012.4412.44-4.16%19,139,280
Nov 25, 202512.8513.1012.7912.9812.98-1.07%24,862,550
Nov 24, 202512.5013.3012.4313.1213.124.96%33,264,950
Nov 21, 202512.4112.8012.2412.5012.50-1.19%20,571,780
Nov 20, 202511.9512.9011.8112.6512.654.63%26,479,730
Nov 19, 202511.8612.1811.7612.0912.091.94%9,660,385
Nov 18, 202512.0412.1011.8011.8611.86-1.90%6,731,340
Nov 17, 202512.2012.3012.0812.0912.091.60%10,809,030
Nov 14, 202511.8212.0311.8011.9011.900.34%4,241,645
Nov 13, 202511.8311.9111.7611.8611.860.59%4,631,890