China Leadshine Technology Co., Ltd. (SHE:002979)
China
· Delayed Price · Currency is CNY 37.58
-0.32 (-0.84%)
Mar 9, 2026, 3:04 PM CST
SHE:002979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.18 | 37.66 | 36.65 | 37.58 | 37.58 | -0.84% | 4,144,482 |
| Mar 6, 2026 | 38.10 | 38.60 | 37.66 | 37.90 | 37.90 | -1.69% | 4,906,896 |
| Mar 5, 2026 | 37.21 | 38.86 | 36.61 | 38.55 | 38.55 | 6.20% | 7,979,760 |
| Mar 4, 2026 | 36.27 | 36.69 | 36.04 | 36.30 | 36.30 | -0.33% | 4,254,925 |
| Mar 3, 2026 | 38.10 | 38.27 | 36.36 | 36.42 | 36.42 | -3.88% | 6,411,380 |
| Mar 2, 2026 | 38.80 | 38.91 | 37.60 | 37.89 | 37.89 | -3.95% | 7,947,008 |
| Feb 27, 2026 | 40.05 | 40.06 | 39.40 | 39.45 | 39.45 | -1.69% | 6,065,648 |
| Feb 26, 2026 | 40.28 | 40.38 | 39.95 | 40.13 | 40.13 | -0.30% | 3,737,975 |
| Feb 25, 2026 | 40.73 | 40.79 | 40.15 | 40.25 | 40.25 | -0.76% | 4,556,715 |
| Feb 24, 2026 | 42.50 | 42.51 | 40.42 | 40.56 | 40.56 | -2.52% | 7,772,800 |
| Feb 13, 2026 | 41.10 | 41.90 | 40.80 | 41.61 | 41.61 | 1.12% | 4,915,624 |
| Feb 12, 2026 | 41.07 | 41.34 | 40.88 | 41.15 | 41.15 | 0.22% | 3,058,573 |
| Feb 11, 2026 | 41.14 | 41.51 | 40.67 | 41.06 | 41.06 | -0.39% | 3,438,916 |
| Feb 10, 2026 | 40.00 | 41.66 | 39.73 | 41.22 | 41.22 | 3.13% | 6,734,342 |
| Feb 9, 2026 | 40.10 | 40.15 | 39.52 | 39.97 | 39.97 | 1.24% | 3,216,363 |
| Feb 6, 2026 | 38.61 | 40.24 | 38.45 | 39.48 | 39.48 | 1.36% | 4,897,266 |
| Feb 5, 2026 | 39.28 | 39.41 | 38.76 | 38.95 | 38.95 | -1.24% | 3,366,756 |
| Feb 4, 2026 | 40.00 | 40.15 | 39.24 | 39.44 | 39.44 | -1.89% | 4,526,450 |
| Feb 3, 2026 | 39.78 | 40.20 | 39.40 | 40.20 | 40.20 | 1.82% | 3,902,004 |
| Feb 2, 2026 | 40.10 | 40.65 | 39.42 | 39.48 | 39.48 | -1.64% | 4,209,575 |
| Jan 30, 2026 | 40.10 | 40.60 | 39.27 | 40.14 | 40.14 | 0.17% | 5,235,675 |
| Jan 29, 2026 | 41.22 | 41.67 | 40.07 | 40.07 | 40.07 | -3.12% | 5,586,300 |
| Jan 28, 2026 | 42.31 | 42.40 | 41.28 | 41.36 | 41.36 | -2.68% | 5,928,780 |
| Jan 27, 2026 | 42.15 | 42.70 | 40.93 | 42.50 | 42.50 | 0.54% | 7,038,405 |
| Jan 26, 2026 | 45.25 | 45.40 | 42.02 | 42.27 | 42.27 | -4.56% | 11,179,510 |
| Jan 23, 2026 | 43.89 | 44.60 | 43.83 | 44.29 | 44.29 | 0.93% | 6,301,750 |
| Jan 22, 2026 | 44.47 | 44.80 | 43.78 | 43.88 | 43.88 | -0.84% | 5,526,490 |
| Jan 21, 2026 | 43.83 | 44.80 | 43.60 | 44.25 | 44.25 | 0.02% | 6,939,826 |
| Jan 20, 2026 | 44.44 | 45.08 | 43.85 | 44.24 | 44.24 | -0.49% | 7,256,009 |
| Jan 19, 2026 | 44.92 | 45.00 | 44.17 | 44.46 | 44.46 | -0.49% | 7,661,600 |
| Jan 16, 2026 | 43.41 | 45.35 | 43.41 | 44.68 | 44.68 | 2.95% | 11,133,435 |
| Jan 15, 2026 | 43.95 | 44.18 | 43.07 | 43.40 | 43.40 | -1.77% | 6,195,150 |
| Jan 14, 2026 | 45.08 | 45.36 | 43.43 | 44.18 | 44.18 | -1.34% | 11,739,620 |
| Jan 13, 2026 | 45.00 | 45.90 | 43.80 | 44.78 | 44.78 | -0.47% | 14,276,086 |
| Jan 12, 2026 | 43.23 | 46.44 | 42.44 | 44.99 | 44.99 | 4.75% | 16,050,194 |
| Jan 9, 2026 | 42.35 | 43.56 | 42.10 | 42.95 | 42.95 | 1.58% | 7,695,847 |
| Jan 8, 2026 | 41.75 | 42.45 | 41.55 | 42.28 | 42.28 | 1.03% | 6,190,555 |
| Jan 7, 2026 | 42.02 | 42.40 | 41.55 | 41.85 | 41.85 | -0.36% | 5,851,898 |
| Jan 6, 2026 | 42.73 | 42.77 | 41.65 | 42.00 | 42.00 | -0.21% | 6,699,388 |
| Jan 5, 2026 | 41.98 | 42.15 | 41.49 | 42.09 | 42.09 | 0.05% | 8,127,684 |
| Dec 31, 2025 | 43.04 | 43.20 | 42.00 | 42.07 | 42.07 | -2.23% | 8,446,287 |
| Dec 30, 2025 | 41.40 | 43.16 | 41.20 | 43.03 | 43.03 | 3.39% | 11,718,300 |
| Dec 29, 2025 | 40.50 | 42.06 | 40.50 | 41.62 | 41.62 | 3.53% | 8,969,860 |
| Dec 26, 2025 | 40.44 | 40.83 | 39.90 | 40.20 | 40.20 | -0.84% | 4,511,828 |
| Dec 25, 2025 | 39.13 | 40.77 | 38.80 | 40.54 | 40.54 | 3.87% | 6,195,492 |
| Dec 24, 2025 | 39.22 | 39.36 | 39.02 | 39.03 | 39.03 | - | 2,622,685 |
| Dec 23, 2025 | 39.30 | 39.35 | 38.92 | 39.03 | 39.03 | -0.69% | 2,451,075 |
| Dec 22, 2025 | 39.18 | 39.55 | 38.95 | 39.30 | 39.30 | 1.66% | 3,677,400 |
| Dec 19, 2025 | 37.98 | 39.11 | 37.98 | 38.66 | 38.66 | 1.82% | 3,657,500 |
| Dec 18, 2025 | 37.61 | 38.65 | 37.61 | 37.97 | 37.97 | 0.34% | 3,003,025 |
| Dec 17, 2025 | 37.40 | 37.93 | 36.93 | 37.84 | 37.84 | 1.37% | 4,073,164 |
| Dec 16, 2025 | 38.51 | 38.60 | 37.33 | 37.33 | 37.33 | -3.42% | 4,523,425 |
| Dec 15, 2025 | 39.46 | 39.79 | 38.61 | 38.65 | 38.65 | -3.38% | 4,911,750 |
| Dec 12, 2025 | 40.02 | 40.29 | 39.22 | 40.00 | 40.00 | -0.40% | 4,955,679 |
| Dec 11, 2025 | 40.91 | 41.12 | 40.08 | 40.16 | 40.16 | -1.83% | 3,163,275 |
| Dec 10, 2025 | 40.89 | 41.14 | 40.53 | 40.91 | 40.91 | -0.46% | 2,859,125 |
| Dec 9, 2025 | 41.63 | 41.93 | 41.09 | 41.10 | 41.10 | -1.77% | 4,113,535 |
| Dec 8, 2025 | 41.42 | 41.96 | 41.13 | 41.84 | 41.84 | 1.01% | 5,907,250 |
| Dec 5, 2025 | 40.10 | 41.67 | 39.88 | 41.42 | 41.42 | 3.34% | 7,765,728 |
| Dec 4, 2025 | 40.29 | 40.44 | 39.49 | 40.08 | 40.08 | 2.24% | 5,822,340 |
| Dec 3, 2025 | 39.16 | 39.40 | 38.84 | 39.20 | 39.20 | 0.13% | 2,324,035 |
| Dec 2, 2025 | 39.80 | 39.80 | 39.00 | 39.15 | 39.15 | -2.20% | 3,195,119 |
| Dec 1, 2025 | 39.68 | 40.18 | 39.58 | 40.03 | 40.03 | 0.88% | 3,345,325 |
| Nov 28, 2025 | 39.54 | 39.75 | 38.95 | 39.68 | 39.68 | 0.35% | 2,664,100 |
| Nov 27, 2025 | 39.85 | 40.30 | 39.50 | 39.54 | 39.54 | -1.35% | 3,272,400 |
| Nov 26, 2025 | 39.20 | 40.11 | 39.10 | 40.08 | 40.08 | 1.86% | 4,639,202 |
| Nov 25, 2025 | 39.49 | 39.90 | 39.31 | 39.35 | 39.35 | -0.28% | 3,811,356 |
| Nov 24, 2025 | 38.67 | 39.64 | 38.07 | 39.46 | 39.46 | 2.04% | 4,280,840 |
| Nov 21, 2025 | 37.81 | 39.21 | 37.54 | 38.67 | 38.67 | 0.97% | 6,203,561 |
| Nov 20, 2025 | 39.60 | 39.60 | 38.29 | 38.30 | 38.30 | -2.05% | 3,457,245 |
| Nov 19, 2025 | 40.00 | 40.10 | 39.00 | 39.10 | 39.10 | -2.49% | 3,645,800 |
| Nov 18, 2025 | 39.88 | 40.19 | 39.51 | 40.10 | 40.10 | 0.35% | 2,728,070 |
| Nov 17, 2025 | 39.79 | 40.21 | 39.21 | 39.96 | 39.96 | 0.40% | 2,697,193 |
| Nov 14, 2025 | 39.96 | 40.30 | 39.75 | 39.80 | 39.80 | -1.39% | 3,436,090 |
| Nov 13, 2025 | 40.13 | 40.67 | 40.01 | 40.36 | 40.36 | 0.02% | 3,602,900 |
| Nov 12, 2025 | 41.40 | 41.40 | 40.09 | 40.35 | 40.35 | -2.79% | 4,427,060 |
| Nov 11, 2025 | 41.63 | 41.77 | 41.17 | 41.51 | 41.51 | 0.22% | 2,916,699 |
| Nov 10, 2025 | 42.56 | 42.58 | 41.21 | 41.42 | 41.42 | -2.27% | 5,696,300 |
| Nov 7, 2025 | 43.26 | 43.27 | 42.38 | 42.38 | 42.38 | -2.08% | 3,451,975 |
| Nov 6, 2025 | 42.30 | 43.45 | 42.21 | 43.28 | 43.28 | 2.66% | 5,102,534 |
| Nov 5, 2025 | 42.03 | 42.64 | 41.90 | 42.16 | 42.16 | -1.15% | 3,524,927 |
| Nov 4, 2025 | 43.87 | 43.87 | 42.37 | 42.65 | 42.65 | -2.74% | 4,236,570 |
| Nov 3, 2025 | 44.14 | 44.39 | 43.45 | 43.85 | 43.85 | -0.66% | 3,539,663 |
| Oct 31, 2025 | 43.50 | 44.60 | 43.46 | 44.14 | 44.14 | 0.64% | 4,316,551 |
| Oct 30, 2025 | 44.59 | 44.97 | 43.75 | 43.86 | 43.86 | -1.75% | 5,014,980 |
| Oct 29, 2025 | 44.46 | 44.83 | 44.10 | 44.64 | 44.64 | 0.45% | 4,750,225 |
| Oct 28, 2025 | 44.00 | 45.28 | 43.98 | 44.44 | 44.44 | 1.79% | 8,902,151 |
| Oct 27, 2025 | 43.75 | 44.03 | 43.25 | 43.66 | 43.66 | 0.72% | 7,346,090 |
| Oct 24, 2025 | 42.88 | 43.38 | 42.70 | 43.35 | 43.35 | 1.64% | 5,393,999 |
| Oct 23, 2025 | 42.30 | 42.68 | 41.82 | 42.65 | 42.65 | 0.49% | 3,682,660 |
| Oct 22, 2025 | 42.96 | 43.26 | 42.30 | 42.44 | 42.44 | -1.03% | 4,246,094 |
| Oct 21, 2025 | 42.73 | 43.13 | 42.15 | 42.88 | 42.88 | 2.19% | 5,250,700 |
| Oct 20, 2025 | 41.90 | 42.54 | 41.76 | 41.96 | 41.96 | 1.11% | 4,367,425 |
| Oct 17, 2025 | 42.28 | 42.38 | 41.40 | 41.50 | 41.50 | -1.84% | 4,848,060 |
| Oct 16, 2025 | 43.05 | 43.25 | 42.13 | 42.28 | 42.28 | -2.96% | 5,907,825 |
| Oct 15, 2025 | 42.41 | 43.60 | 41.60 | 43.57 | 43.57 | 3.00% | 8,150,553 |
| Oct 14, 2025 | 44.86 | 45.16 | 42.10 | 42.30 | 42.30 | -5.37% | 10,960,460 |
| Oct 13, 2025 | 43.71 | 44.75 | 43.10 | 44.70 | 44.70 | -3.02% | 9,167,518 |
| Oct 10, 2025 | 47.50 | 47.79 | 45.80 | 46.09 | 46.09 | -2.41% | 8,646,370 |
| Oct 9, 2025 | 47.22 | 47.84 | 46.72 | 47.23 | 47.23 | 0.02% | 7,490,950 |