Skip to main content
logo
Lizhong Sitong Light Alloys Group Co., Ltd. (SHE:300428)
China flag China · Delayed Price · Currency is CNY
25.63
+0.92 (3.72%)
Jan 23, 2026, 3:05 PM CST

SHE:300428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202625.0825.6824.9125.6325.633.72%24,906,973
Jan 22, 202624.5924.8524.4524.7124.710.32%12,265,270
Jan 21, 202624.2024.8324.0524.6324.630.65%12,643,930
Jan 20, 202624.7825.1424.1324.4724.47-1.69%15,816,210
Jan 19, 202624.5725.0924.3424.8924.892.30%18,865,140
Jan 16, 202624.2624.4824.0024.3324.330.58%13,368,820
Jan 15, 202623.8024.4523.7724.1924.191.00%12,935,372
Jan 14, 202623.7924.3923.5623.9523.950.71%19,607,680
Jan 13, 202624.6024.6023.7523.7823.78-4.31%22,134,250
Jan 12, 202625.1025.3524.3524.8524.850.36%24,833,630
Jan 9, 202624.0525.0523.9824.7624.762.95%24,410,900
Jan 8, 202624.0124.5623.8624.0524.05-0.08%17,897,730
Jan 7, 202623.9524.4823.8324.0724.070.42%16,502,870
Jan 6, 202623.9124.1523.6223.9723.971.87%18,700,630
Jan 5, 202623.4923.8723.4123.5323.530.77%9,907,117
Dec 31, 202523.8123.8823.2423.3523.35-1.48%10,408,950
Dec 30, 202523.3924.0523.1423.7023.701.33%13,791,220
Dec 29, 202524.0524.1123.3623.3923.39-2.22%17,181,660
Dec 26, 202523.5024.5023.3223.9223.923.15%22,345,620
Dec 25, 202522.7623.2922.6323.1923.192.16%12,790,430
Dec 24, 202522.6822.9322.3722.7022.700.80%11,426,760
Dec 23, 202522.2522.6622.1322.5222.521.26%9,252,601
Dec 22, 202522.1722.4622.1222.2422.240.41%7,647,862
Dec 19, 202522.1122.4922.0422.1522.151.14%8,379,503
Dec 18, 202522.0022.3321.8521.9021.90-0.90%6,832,835
Dec 17, 202521.8722.1921.6422.1022.101.24%7,287,075
Dec 16, 202522.4022.4121.5921.8321.83-1.98%7,718,285
Dec 15, 202522.3922.6422.2022.2722.27-1.11%7,916,851
Dec 12, 202522.2322.9822.0522.5222.521.53%11,918,620
Dec 11, 202522.6322.8022.1322.1822.18-1.86%9,347,145
Dec 10, 202522.5122.7722.1622.6022.600.13%9,726,297
Dec 9, 202522.9523.3022.5222.5722.57-0.31%16,051,080
Dec 8, 202522.2122.8822.0522.6422.641.98%13,143,390
Dec 5, 202521.4322.2921.3222.2022.203.59%12,641,080
Dec 4, 202521.5221.7421.2621.4321.430.14%6,614,415
Dec 3, 202521.6221.7221.3121.4021.40-1.34%7,707,699
Dec 2, 202521.8122.2721.6021.6921.69-0.41%11,430,030
Dec 1, 202521.5022.4021.4321.7821.782.74%15,075,690
Nov 28, 202520.6721.2620.5921.2021.202.17%9,730,123
Nov 27, 202520.8421.2320.7220.7520.75-0.43%8,132,487
Nov 26, 202521.2421.3020.7920.8420.84-2.07%8,836,895
Nov 25, 202520.9021.4320.8021.2821.282.80%12,546,970
Nov 24, 202520.8620.9820.4820.7020.70-0.10%12,885,000
Nov 21, 202521.2121.4020.7220.7220.72-4.25%13,961,420
Nov 20, 202521.9222.3321.6421.6421.64-0.32%12,911,320
Nov 19, 202522.2322.6821.6121.7121.71-2.34%18,614,270
Nov 18, 202524.5024.5022.0422.2322.23-12.65%34,499,750
Nov 17, 202525.2626.1425.1125.4525.451.76%21,425,660
Nov 14, 202525.7225.9624.9225.0125.01-2.76%21,035,500
Nov 13, 202524.3425.9624.3225.7225.724.85%25,205,070