Wuxi Lead Intelligent Equipment CO.,LTD. (SHE:300450)
China · Delayed Price · Currency is CNY 62.22
-0.92 (-1.46%)
Sep 30, 2025, 3:04 PM CST
SHE:300450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.21 | 64.87 | 61.50 | 62.22 | 62.22 | -1.46% | 164,873,687 |
| Sep 29, 2025 | 66.00 | 68.00 | 63.00 | 63.14 | 63.14 | -3.59% | 205,123,405 |
| Sep 26, 2025 | 64.69 | 68.87 | 62.55 | 65.49 | 65.49 | 0.65% | 186,870,682 |
| Sep 25, 2025 | 66.99 | 69.72 | 65.00 | 65.07 | 65.07 | -4.17% | 163,652,702 |
| Sep 24, 2025 | 62.51 | 68.76 | 60.88 | 67.90 | 67.90 | 7.27% | 200,940,125 |
| Sep 23, 2025 | 58.88 | 64.80 | 57.95 | 63.30 | 63.30 | 7.49% | 218,823,331 |
| Sep 22, 2025 | 56.00 | 58.90 | 53.47 | 58.89 | 58.89 | 5.92% | 158,903,754 |
| Sep 19, 2025 | 57.08 | 59.88 | 55.18 | 55.60 | 55.60 | -1.99% | 206,949,602 |
| Sep 18, 2025 | 53.06 | 58.77 | 53.06 | 56.73 | 56.73 | 5.90% | 230,444,891 |
| Sep 17, 2025 | 54.84 | 54.98 | 53.28 | 53.57 | 53.57 | -2.60% | 133,428,135 |
| Sep 16, 2025 | 54.85 | 55.96 | 51.92 | 55.00 | 55.00 | -1.06% | 198,792,930 |
| Sep 15, 2025 | 55.79 | 57.58 | 54.88 | 55.59 | 55.59 | 1.44% | 179,467,420 |
| Sep 12, 2025 | 58.26 | 58.30 | 54.77 | 54.80 | 54.80 | -8.86% | 261,547,981 |
| Sep 11, 2025 | 57.60 | 60.50 | 57.14 | 60.13 | 60.13 | 2.59% | 238,728,680 |
| 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 |