UK markets closed

Wuxi Lead Intelligent Equipment CO.,LTD. (300450.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.76-0.65 (-3.73%)
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202417.2517.2816.7616.7616.7620,757,128
26 Jun 202417.1517.4316.8017.4117.4131,773,707
25 Jun 202417.6617.8817.0917.1017.1024,581,132
24 Jun 202418.1918.2017.6417.6617.6620,713,390
21 Jun 202418.5918.7218.1818.3618.3617,374,593
20 Jun 202419.2919.3518.6018.6218.6219,144,428
19 Jun 202419.8719.9119.3319.3719.3716,439,040
18 Jun 202419.6919.9319.5419.8619.8616,586,464
17 Jun 202419.2019.8819.1919.6819.6819,816,402
14 Jun 202419.2919.3918.9019.3819.3816,763,424
13 Jun 202419.3519.6619.2219.3519.3513,992,194
12 Jun 202419.2319.4019.1419.3519.3510,465,900
11 Jun 202419.0519.3618.8619.3519.3511,871,503
07 Jun 202419.6019.7119.1519.2419.2418,184,416
06 Jun 202420.1920.2719.5019.5319.5321,986,638
05 Jun 202419.8820.4419.8220.1920.1920,691,828
04 Jun 202419.6519.9819.5519.9619.9614,179,795
03 Jun 202419.8720.1019.5919.7019.7016,854,033
31 May 202420.1220.3019.9819.9919.9915,146,868
30 May 202420.2920.4320.0520.1220.1213,727,624
29 May 202419.9720.5119.9320.2620.2619,041,789
28 May 202420.0220.3519.8220.0020.0015,523,700
27 May 202420.2420.3619.6620.1520.1516,459,850
24 May 202420.4420.7720.1820.2020.2016,514,396
23 May 202421.1021.1620.4820.5920.5921,336,254
22 May 202420.3721.3920.3721.1821.1831,338,442
21 May 202420.6820.7520.3520.3720.3714,575,702
20 May 202420.8221.0420.6320.7320.7317,945,488
17 May 202420.6120.8220.2420.8020.8027,035,109
16 May 202421.0521.1520.6820.7120.7119,049,167
15 May 202421.4021.9920.9320.9720.9720,418,786
14 May 202421.6521.7721.3821.4521.4513,676,367
13 May 202421.6821.8721.2021.5021.5015,886,980
10 May 202422.4022.5521.8522.0122.0120,612,288
09 May 202421.8222.9521.8222.5022.5032,647,037
08 May 202422.4022.4321.6821.7021.7023,292,368
07 May 202422.4822.5622.2522.5222.5217,146,565
06 May 202422.7422.9322.3422.4922.4924,616,112
30 Apr 202422.7622.7722.2822.3022.3021,216,601
29 Apr 202421.6322.9621.6322.7522.7537,872,775
26 Apr 202421.1021.9821.0121.8021.8034,349,176
25 Apr 202421.3821.6420.5521.4421.4456,125,284
24 Apr 202422.6022.9421.9022.9022.9019,508,829
23 Apr 202422.7523.0522.3522.4522.4516,922,210
22 Apr 202422.8523.2122.4522.8122.8117,539,082
19 Apr 202422.9323.1122.6622.7922.7920,400,696
18 Apr 202422.8523.7022.6723.1523.1530,186,619
17 Apr 202422.4523.0322.4522.9522.9525,886,106
16 Apr 202423.2223.2422.0122.1022.1036,876,858
15 Apr 202423.2324.1023.0023.4023.4029,294,165
12 Apr 202424.4624.5923.2323.2423.2437,755,918
11 Apr 202424.4025.0523.9324.6524.6531,003,884
10 Apr 202425.4025.4924.4524.6924.6929,099,810
09 Apr 202424.0125.1123.9525.0925.0938,785,314
08 Apr 202424.8425.3324.0824.1224.1232,030,884
03 Apr 202424.9625.7624.8425.0525.0540,354,547
02 Apr 202424.9825.4824.5024.9524.9538,714,185
01 Apr 202424.2825.0424.2024.9624.9637,438,957
29 Mar 202423.7424.4123.6624.1724.1717,710,504
28 Mar 202423.4124.1723.4023.8023.8027,885,803
27 Mar 202424.4824.5923.5023.5023.5030,035,023
26 Mar 202423.5724.9923.5724.7824.7846,985,569
25 Mar 202424.2024.3723.6223.6423.6428,993,329
22 Mar 202425.0025.0824.2524.3424.3432,082,047
21 Mar 202424.9025.2424.7825.0025.0034,561,747
20 Mar 202425.0025.4024.7824.9424.9431,805,483
19 Mar 202425.9926.1224.9025.1725.1758,965,868
18 Mar 202423.2826.6422.9725.7325.7379,362,782
15 Mar 202422.9623.0722.5522.9722.9719,568,248
14 Mar 202423.3023.6922.7723.0023.0027,898,432
13 Mar 202423.5723.7323.2123.3323.3325,323,615
12 Mar 202424.0024.0123.3823.5423.5440,997,279
11 Mar 202422.4024.0322.3323.8123.8161,369,000
08 Mar 202421.8322.2721.7422.0322.0316,117,517
07 Mar 202422.4522.6821.8421.8421.8422,155,438
06 Mar 202422.1122.8621.9822.4822.4821,201,030
05 Mar 202422.3822.4522.1322.2522.2519,941,439
04 Mar 202423.0023.1922.4522.6622.6626,855,202
01 Mar 202422.9023.1922.6522.9522.9527,632,614
29 Feb 202421.7022.7721.6822.7022.7031,593,050
28 Feb 202422.6023.3621.8521.8521.8539,150,360
27 Feb 202422.0622.6121.9122.6022.6026,100,854
26 Feb 202422.0622.6621.7822.3022.3036,293,308
23 Feb 202421.4621.6521.1821.6021.6025,307,970
22 Feb 202421.0121.4221.0021.3521.3517,386,078
21 Feb 202420.7021.7920.5821.1521.1525,011,245
20 Feb 202420.8020.9220.4720.8520.8517,241,780
19 Feb 202421.2021.2820.7820.9120.9125,566,094
08 Feb 202420.2520.9420.0020.8720.8731,597,697
07 Feb 202419.7820.3919.5320.0320.0332,813,446
06 Feb 202418.5919.9118.5719.7719.7728,082,205
05 Feb 202418.9919.3817.7318.7518.7532,489,324
02 Feb 202419.8320.0818.4119.1819.1827,120,550
01 Feb 202419.5220.2219.4119.9719.9724,578,285
31 Jan 202420.0020.9419.8019.8619.8637,874,085
30 Jan 202420.9021.1419.9119.9719.9737,772,706
29 Jan 202422.2222.5221.1821.2021.2023,787,302
26 Jan 202422.8523.0822.3022.3022.3028,452,251
25 Jan 202422.2523.1521.9023.1223.1226,081,163
24 Jan 202422.5822.6321.5322.4222.4223,441,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...