Skip to main content
logo
Hunan Lead Power Technology Group Co., Ltd. (SHE:300530)
China flag China · Delayed Price · Currency is CNY
22.46
+0.22 (0.99%)
May 28, 2026, 3:04 PM CST

SHE:300530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.2222.4821.9122.04--0.90%616,650
May 27, 202622.3223.1821.9622.2422.24-0.94%1,966,700
May 26, 202622.8023.3722.2222.4522.45-1.45%1,818,000
May 25, 202622.6623.2321.9122.7822.780.53%2,370,228
May 22, 202622.2222.8521.8222.6622.662.03%2,069,800
May 21, 202623.1624.2022.0922.2122.21-3.43%2,591,500
May 20, 202622.7523.0622.0623.0023.000.74%2,279,050
May 19, 202623.1323.4722.3922.8322.83-1.55%1,952,600
May 18, 202623.5923.5922.7623.1923.19-1.24%1,946,750
May 15, 202624.0424.3023.3623.4823.48-0.84%1,954,044
May 14, 202624.3324.3623.6823.6823.68-2.35%1,805,066
May 13, 202624.5124.5724.0824.2524.25-1.06%1,910,110
May 12, 202624.8525.2724.2124.5124.51-1.17%2,475,710
May 11, 202624.6725.0024.3024.8024.800.69%2,218,100
May 8, 202624.3024.7524.3024.6324.630.78%1,993,617
May 7, 202624.7224.8224.2724.4424.44-1.09%2,392,342
May 6, 202623.7124.7123.7124.7124.714.66%2,820,717
Apr 30, 202624.0024.3923.6023.6123.61-1.83%2,020,100
Apr 29, 202623.1124.2523.1124.0524.052.82%2,848,900
Apr 28, 202624.0024.2323.3023.3923.39-3.27%2,303,000
Apr 27, 202623.8224.2923.2424.1824.180.67%2,594,116
Apr 24, 202623.9624.2623.6324.0224.020.25%2,215,500
Apr 23, 202624.4524.5923.8023.9623.96-3.89%3,905,640
Apr 22, 202624.6027.2024.6024.9324.931.26%5,764,910
Apr 21, 202624.6525.3524.3724.6224.62-0.49%2,432,650
Apr 20, 202625.7725.7724.6124.7424.74-1.63%2,456,800
Apr 17, 202624.6625.4424.5025.1525.151.90%3,169,100
Apr 16, 202624.5224.8424.1224.6824.681.61%1,862,900
Apr 15, 202625.4525.5824.2524.2924.29-4.03%2,596,400
Apr 14, 202624.9825.3724.6225.3125.311.44%2,268,290
Apr 13, 202625.1225.4624.7524.9524.95-0.68%2,080,150
Apr 10, 202624.4625.3524.3825.1225.123.37%3,160,128
Apr 9, 202624.6724.6724.2924.3024.30-2.45%1,745,200
Apr 8, 202624.5224.9524.2324.9124.913.10%2,765,200
Apr 7, 202623.8124.4023.7324.1624.161.73%1,219,700
Apr 3, 202625.0025.2723.7123.7523.75-4.73%1,981,800
Apr 2, 202625.8025.8524.7424.9324.93-3.37%1,876,050
Apr 1, 202626.5726.6025.5025.8025.80-0.92%2,157,525
Mar 31, 202627.2027.2026.0226.0426.04-3.16%1,801,730
Mar 30, 202626.8327.3326.6626.8926.89-0.85%1,761,296
Mar 27, 202625.8827.2525.8027.1227.123.08%2,887,600
Mar 26, 202626.5627.1026.2326.3126.31-0.19%2,501,300
Mar 25, 202626.3426.6526.1126.3626.360.92%1,911,600
Mar 24, 202625.8626.1524.7026.1226.123.40%2,539,515
Mar 23, 202626.0326.6525.0225.2625.26-4.21%3,174,954
Mar 20, 202627.3327.7626.3626.3726.37-2.84%2,308,750
Mar 19, 202627.3928.0627.0827.1427.14-2.16%1,497,900
Mar 18, 202628.0028.2727.4527.7427.74-1.32%1,834,100
Mar 17, 202628.8828.9828.0628.1128.11-1.92%1,895,225
Mar 16, 202628.2528.6728.0028.6628.661.81%2,297,475