Wuxi Lead Intelligent Equipment CO.,LTD. (SHE:300450)
China · Delayed Price · Currency is CNY 55.11
-5.02 (-8.35%)
Sep 12, 2025, 2:45 PM CST
SHE:300450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 57.60 | 60.50 | 57.14 | 60.13 | 60.13 | 2.59% | 238,673,180 |
| Sep 10, 2025 | 55.03 | 58.84 | 55.03 | 58.61 | 58.61 | 4.55% | 250,232,187 |
| Sep 9, 2025 | 55.20 | 57.83 | 54.82 | 56.06 | 56.06 | -2.32% | 251,191,282 |
| Sep 8, 2025 | 55.01 | 59.11 | 53.90 | 57.39 | 57.39 | 6.67% | 358,503,610 |
| Sep 5, 2025 | 47.01 | 53.80 | 47.01 | 53.80 | 53.80 | 20.01% | 310,877,410 |
| Sep 4, 2025 | 44.83 | 47.68 | 43.07 | 44.83 | 44.83 | 1.98% | 200,951,135 |
| Sep 3, 2025 | 43.55 | 46.98 | 43.09 | 43.96 | 43.96 | 0.37% | 187,893,766 |
| Sep 2, 2025 | 41.04 | 45.90 | 40.32 | 43.80 | 43.80 | 7.62% | 218,456,562 |
| Sep 1, 2025 | 38.54 | 41.98 | 38.50 | 40.70 | 40.70 | 14.62% | 226,987,373 |
| Aug 29, 2025 | 31.28 | 35.51 | 31.28 | 35.51 | 35.51 | 20.01% | 120,259,491 |
| Aug 28, 2025 | 28.99 | 29.80 | 28.40 | 29.59 | 29.59 | 1.96% | 55,161,349 |
| Aug 27, 2025 | 28.92 | 30.18 | 28.92 | 29.02 | 29.02 | -0.45% | 56,077,659 |
| Aug 26, 2025 | 29.36 | 29.47 | 28.85 | 29.15 | 29.15 | -0.27% | 31,705,526 |
| Aug 25, 2025 | 29.31 | 30.04 | 28.81 | 29.23 | 29.23 | 0.48% | 55,447,547 |
| Aug 22, 2025 | 27.60 | 29.67 | 27.53 | 29.09 | 29.09 | 5.70% | 61,513,628 |
| Aug 21, 2025 | 28.44 | 28.58 | 27.30 | 27.52 | 27.52 | -3.57% | 41,861,597 |
| Aug 20, 2025 | 28.31 | 28.55 | 27.80 | 28.54 | 28.54 | 0.42% | 37,215,592 |
| Aug 19, 2025 | 28.28 | 28.73 | 27.99 | 28.42 | 28.42 | 0.82% | 50,083,275 |
| Aug 18, 2025 | 26.62 | 28.97 | 26.62 | 28.19 | 28.19 | 6.14% | 75,627,304 |
| Aug 15, 2025 | 25.83 | 26.60 | 25.83 | 26.56 | 26.56 | 2.15% | 29,663,672 |
| Aug 14, 2025 | 26.55 | 26.82 | 25.78 | 26.00 | 26.00 | -2.03% | 32,718,230 |
| Aug 13, 2025 | 26.67 | 27.02 | 26.42 | 26.54 | 26.54 | -1.15% | 35,305,299 |
| Aug 12, 2025 | 26.16 | 26.90 | 25.62 | 26.85 | 26.85 | 2.56% | 46,089,500 |
| Aug 11, 2025 | 25.93 | 26.35 | 25.74 | 26.18 | 26.18 | 1.47% | 26,282,375 |
| Aug 8, 2025 | 25.96 | 26.37 | 25.71 | 25.80 | 25.80 | -0.69% | 20,186,420 |
| Aug 7, 2025 | 26.30 | 26.56 | 25.88 | 25.98 | 25.98 | -1.40% | 26,079,960 |
| Aug 6, 2025 | 25.62 | 26.38 | 25.40 | 26.35 | 26.35 | 2.81% | 31,823,172 |
| Aug 5, 2025 | 25.85 | 26.08 | 25.50 | 25.63 | 25.63 | -0.35% | 21,959,757 |
| Aug 4, 2025 | 25.40 | 25.75 | 25.22 | 25.72 | 25.72 | 0.70% | 20,905,337 |
| Aug 1, 2025 | 25.46 | 25.97 | 25.43 | 25.54 | 25.54 | 0.31% | 24,012,026 |
| Jul 31, 2025 | 25.85 | 26.31 | 25.26 | 25.46 | 25.46 | -2.08% | 39,178,738 |
| Jul 30, 2025 | 26.68 | 26.79 | 25.60 | 26.00 | 26.00 | -2.73% | 49,190,060 |
| Jul 29, 2025 | 26.50 | 27.25 | 26.28 | 26.73 | 26.73 | 0.68% | 44,202,847 |
| Jul 28, 2025 | 26.36 | 27.06 | 25.98 | 26.55 | 26.55 | 0.11% | 37,450,164 |
| Jul 25, 2025 | 26.77 | 26.92 | 26.40 | 26.52 | 26.52 | -0.71% | 32,265,567 |
| Jul 24, 2025 | 26.00 | 26.90 | 26.00 | 26.71 | 26.71 | 2.57% | 46,243,293 |
| Jul 23, 2025 | 26.40 | 26.49 | 25.89 | 26.04 | 26.04 | -1.96% | 40,132,706 |
| Jul 22, 2025 | 25.03 | 27.17 | 25.03 | 26.56 | 26.56 | 5.31% | 80,884,797 |
| Jul 21, 2025 | 25.25 | 25.34 | 24.81 | 25.22 | 25.22 | -0.04% | 32,447,740 |
| Jul 18, 2025 | 24.85 | 25.64 | 24.82 | 25.23 | 25.23 | 1.77% | 47,643,003 |
| Jul 17, 2025 | 24.04 | 24.95 | 23.89 | 24.79 | 24.79 | 3.12% | 44,731,315 |
| Jul 16, 2025 | 23.89 | 24.14 | 23.77 | 24.04 | 24.04 | 0.21% | 21,240,822 |
| Jul 15, 2025 | 24.03 | 24.42 | 23.53 | 23.99 | 23.99 | -0.58% | 32,142,132 |
| Jul 14, 2025 | 23.92 | 24.42 | 23.84 | 24.13 | 24.13 | 0.67% | 25,690,775 |
| Jul 11, 2025 | 24.18 | 24.36 | 23.97 | 23.97 | 23.97 | -1.07% | 29,896,842 |
| Jul 10, 2025 | 23.71 | 24.60 | 23.71 | 24.23 | 24.23 | 0.92% | 37,667,271 |
| Jul 9, 2025 | 24.32 | 24.35 | 23.86 | 24.01 | 24.01 | -1.15% | 32,494,298 |
| Jul 8, 2025 | 23.75 | 24.29 | 23.65 | 24.29 | 24.29 | 2.32% | 34,740,650 |
| Jul 7, 2025 | 23.98 | 24.18 | 23.65 | 23.74 | 23.74 | -0.92% | 21,022,949 |
| Jul 4, 2025 | 24.14 | 24.25 | 23.62 | 23.96 | 23.96 | -1.28% | 27,176,180 |