UK markets closed

China Leadshine Technology Co., Ltd. (002979.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.01+0.09 (+0.45%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.7720.4919.7720.0120.0123,182,010
29 Apr 202420.6721.1519.7319.9219.9235,412,048
26 Apr 202418.5519.2318.2619.2319.2315,343,010
25 Apr 202417.0517.5117.0217.4817.485,744,755
24 Apr 202417.0317.3016.9017.2317.235,256,739
23 Apr 202416.6317.2916.6316.9816.985,855,154
22 Apr 202416.5316.7615.9916.5116.513,772,221
19 Apr 202416.7416.8116.3816.5416.543,906,995
18 Apr 202416.5717.2116.3016.7516.756,612,405
17 Apr 202415.8016.6015.8016.6016.606,176,934
16 Apr 202416.3816.4515.5415.5415.546,012,320
15 Apr 202416.6716.8816.1816.3716.375,788,260
12 Apr 202416.8317.0016.5916.6816.684,084,360
11 Apr 202416.9017.2616.8016.8216.823,822,561
10 Apr 202417.3517.4416.8017.1117.115,847,200
09 Apr 202416.9617.4316.8917.2217.225,057,325
08 Apr 202417.1617.2316.7116.8316.836,585,745
03 Apr 202417.8017.8017.0017.1717.179,519,336
02 Apr 202418.6518.6517.7817.9317.939,263,214
01 Apr 202418.4518.6718.3718.6618.668,320,420
29 Mar 202418.5618.6618.1518.4018.404,534,988
28 Mar 202418.0519.0017.9618.6518.6512,769,182
27 Mar 202418.3018.6017.7118.0518.059,710,226
26 Mar 202418.6918.8418.0918.3818.387,754,201
25 Mar 202419.1519.5618.5118.5918.599,061,601
22 Mar 202419.6219.7118.9819.2019.2011,877,661
21 Mar 202419.9520.2219.6419.7519.7510,772,569
20 Mar 202420.0020.2419.7920.1420.1413,280,646
19 Mar 202420.2620.7820.0120.1420.1418,784,933
18 Mar 202419.9921.5419.8820.4020.4035,404,245
15 Mar 202418.0919.6418.0119.6419.6419,446,661
14 Mar 202418.2518.6517.5317.8517.859,586,835
13 Mar 202418.0518.3217.9018.0918.0911,840,845
12 Mar 202417.7018.7517.4918.3818.3816,985,735
11 Mar 202417.3117.6717.1017.6617.667,080,050
08 Mar 202417.2817.5716.9717.5017.508,982,925
07 Mar 202418.2518.4817.3017.3117.3116,390,135
06 Mar 202416.7917.7516.7017.6517.6512,109,659
05 Mar 202417.2817.3516.8016.9016.909,314,180
04 Mar 202417.5017.6417.0317.5417.5411,242,463
01 Mar 202417.2818.0517.1417.7317.7313,760,308
29 Feb 202416.1717.3416.1717.2817.2814,356,354
28 Feb 202417.6517.9815.9616.0016.0015,539,461
27 Feb 202416.7017.3616.5217.3617.3611,009,608
26 Feb 202417.3117.5016.7016.8716.8715,351,873
23 Feb 202415.7916.6815.7116.5716.5710,839,781
22 Feb 202415.3015.8315.2115.7815.788,311,365
21 Feb 202415.0315.8414.9515.5415.5410,908,255
20 Feb 202415.2515.2914.8115.2515.256,998,226
19 Feb 202415.0315.4414.8415.2015.2012,544,636
08 Feb 202413.3014.7413.2814.7414.747,010,614
07 Feb 202413.2814.2013.0613.4013.4010,928,183
06 Feb 202412.0113.2011.7313.1313.1311,171,630
05 Feb 202412.9713.0211.9212.0012.009,223,094
02 Feb 202414.0814.3412.7713.2413.246,942,928
01 Feb 202413.8114.2613.6014.0014.005,574,855
31 Jan 202414.8514.9013.9013.9413.947,239,155
30 Jan 202415.1715.6514.8614.8814.884,568,172
29 Jan 202415.9816.2015.3515.3815.385,570,645
26 Jan 202416.2116.2915.8015.8615.867,529,247
25 Jan 202416.0216.4215.6416.3516.359,519,045
24 Jan 202416.4116.5415.5116.1016.105,809,225
23 Jan 202416.0016.3715.7016.1616.165,858,006
22 Jan 202417.0017.0715.8516.0316.035,883,045
19 Jan 202417.3517.4816.9016.9616.963,941,381
18 Jan 202417.2517.7516.8317.3617.366,049,405
17 Jan 202418.1318.2617.5017.5017.504,231,146
16 Jan 202418.4918.5917.7918.1918.195,711,755
15 Jan 202418.1418.5217.7618.3918.395,746,530
12 Jan 202418.9018.9618.2018.2618.267,684,400
11 Jan 202418.7619.2918.6818.9718.976,654,480
10 Jan 202419.4819.4818.7918.8618.865,735,772
09 Jan 202419.0019.7518.8619.3119.317,498,689
08 Jan 202419.9119.9318.8218.8618.866,985,760
05 Jan 202420.2520.8319.7219.8119.816,598,422
04 Jan 202421.1521.4020.2520.3320.336,017,886
03 Jan 202421.1321.2020.1820.6220.627,336,530
02 Jan 202421.6721.7321.1021.1821.185,469,835
29 Dec 202320.9522.1020.8521.5521.559,650,430
28 Dec 202320.2321.3620.2021.1421.1410,418,445
27 Dec 202320.0920.3019.8120.0320.034,800,160
26 Dec 202320.7020.9219.8019.9819.987,160,745
25 Dec 202320.5521.1620.4220.9220.925,249,125
22 Dec 202320.7921.4520.5020.6020.608,287,450
21 Dec 202320.8221.0720.2920.6920.6910,704,677
20 Dec 202321.8021.9720.9321.0221.029,576,600
19 Dec 202321.2522.1021.1021.9021.9010,822,330
18 Dec 202321.5321.6621.0021.2521.2510,004,785
15 Dec 202321.5622.3221.4121.5221.5213,390,427
14 Dec 202321.4521.9221.0121.1521.1511,643,885
13 Dec 202321.3022.6521.1021.6121.6120,834,564
12 Dec 202321.0421.5620.8221.2521.259,919,760
11 Dec 202320.6521.3520.4521.1121.1112,300,025
08 Dec 202320.7321.2820.4020.8420.8414,476,410
07 Dec 202319.7520.8219.6020.5420.5414,434,344
06 Dec 202319.7120.0419.2919.7619.7610,117,325
05 Dec 202320.5520.5819.7619.8419.849,602,965
04 Dec 202320.7120.8220.3620.7020.7010,736,466
01 Dec 202320.5020.9520.3020.7020.7014,769,836
30 Nov 202321.8621.9320.0820.5820.5821,893,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...