Skip to main content
Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. (SHE:300414)
China flag China · Delayed Price · Currency is CNY
15.71
+0.50 (3.29%)
At close: Mar 10, 2026

SHE:300414 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.4215.8315.3715.7115.713.29%14,569,773
Mar 9, 202615.7615.7614.8615.2115.21-5.65%20,203,940
Mar 6, 202615.9516.4015.6016.1216.12-12,754,487
Mar 5, 202616.5316.5315.8716.1216.12-1.41%18,380,230
Mar 4, 202615.4016.4815.1316.3516.352.96%19,874,020
Mar 3, 202617.3717.3715.7615.8815.88-9.77%30,024,020
Mar 2, 202616.6417.9516.5017.6017.604.14%42,378,870
Feb 27, 202616.6016.9016.3016.9016.900.60%25,199,200
Feb 26, 202615.7816.8815.6816.8016.805.86%38,891,030
Feb 25, 202615.6715.8815.6015.8715.871.28%15,959,280
Feb 24, 202615.5515.7515.2515.6715.672.69%13,916,640
Feb 13, 202615.2015.5715.1715.2615.260.13%9,072,140
Feb 12, 202615.2015.4215.1115.2415.240.26%7,868,400
Feb 11, 202615.3615.4915.2015.2015.20-1.04%8,590,668
Feb 10, 202615.6615.7315.3615.3615.36-2.54%12,163,580
Feb 9, 202616.0116.1015.6615.7615.760.83%16,331,770
Feb 6, 202615.3615.8915.3115.6315.631.23%13,340,720
Feb 5, 202615.4315.7415.3315.4415.44-1.34%10,929,220
Feb 4, 202615.5715.8515.3515.6515.650.19%16,312,817
Feb 3, 202615.2015.6515.1015.6215.623.93%17,203,190
Feb 2, 202615.0515.2914.9615.0315.03-0.13%10,677,400
Jan 30, 202614.8315.1914.5715.0515.050.87%12,715,700
Jan 29, 202615.2115.4414.8114.9214.92-1.78%12,315,161
Jan 28, 202615.7015.8015.0615.1915.19-3.98%16,258,590
Jan 27, 202615.3915.8614.9515.8215.822.00%17,187,590
Jan 26, 202616.4016.4015.2615.5115.51-6.06%23,469,340
Jan 23, 202616.0616.6215.8016.5116.513.06%23,505,151
Jan 22, 202615.6016.1515.6016.0216.022.30%16,897,206
Jan 21, 202615.4715.9915.4615.6615.66-0.51%15,336,620
Jan 20, 202617.1017.3015.5815.7415.74-7.47%28,035,880
Jan 19, 202616.4017.0616.2017.0117.012.35%28,005,670
Jan 16, 202616.3516.6216.0316.6216.622.66%24,785,880
Jan 15, 202616.8016.9015.8816.1916.19-5.76%31,485,860
Jan 14, 202616.9017.6716.5517.1817.181.48%40,715,500
Jan 13, 202618.6118.8016.8616.9316.93-12.51%53,517,490
Jan 12, 202618.1219.9917.6419.3519.358.71%72,845,976
Jan 9, 202617.5819.8017.3717.8017.80-1.11%77,417,090
Jan 8, 202616.5518.1016.4218.0018.004.35%71,537,520
Jan 7, 202615.7018.1815.5817.2517.258.35%79,409,340
Jan 6, 202615.8015.9815.4015.9215.92-1.73%50,565,430
Jan 5, 202615.2416.4914.8016.2016.208.36%64,089,121
Dec 31, 202514.7715.1714.4314.9514.951.22%36,689,640
Dec 30, 202515.1615.2614.7314.7714.77-3.21%38,833,570
Dec 29, 202515.8016.0815.1715.2615.26-6.27%55,060,670
Dec 26, 202515.5416.9715.4116.2816.284.76%82,717,510
Dec 25, 202515.9516.3115.5015.5415.54-3.60%69,903,230
Dec 24, 202515.3916.7414.5816.1216.123.73%100,591,500
Dec 23, 202512.8615.5412.8015.5415.5420.00%77,254,880
Dec 22, 202512.9413.0812.8712.9512.95-16,375,010
Dec 19, 202512.7713.0812.7712.9512.950.54%21,045,630
Dec 18, 202512.3013.1712.2012.8812.884.21%31,605,960
Dec 17, 202512.6212.9611.8512.3612.36-3.06%21,819,420
Dec 16, 202512.9813.2912.6912.7512.75-3.04%18,290,020
Dec 15, 202512.8313.2912.6813.1513.151.94%30,984,610
Dec 12, 202512.6513.2512.6012.9012.906.09%40,722,860
Dec 11, 202512.4712.4712.1512.1612.16-2.01%6,772,140
Dec 10, 202512.2812.4712.2212.4112.410.57%8,224,572
Dec 9, 202512.4112.5012.3012.3412.34-0.80%8,424,650
Dec 8, 202512.0212.5012.0012.4412.443.67%16,269,280
Dec 5, 202511.8612.0111.6612.0012.001.44%6,431,190
Dec 4, 202511.8012.0311.7511.8311.83-0.08%5,245,358
Dec 3, 202512.1812.1811.8111.8411.84-2.47%8,295,803
Dec 2, 202512.2112.2811.9612.1412.14-0.57%7,436,486
Dec 1, 202512.0812.3212.0512.2112.210.25%7,855,513
Nov 28, 202512.0812.2812.0512.1812.180.50%8,316,700
Nov 27, 202512.3512.4712.0612.1212.12-2.57%11,357,120
Nov 26, 202512.8012.8012.3012.4412.44-4.16%19,139,280
Nov 25, 202512.8513.1012.7912.9812.98-1.07%24,862,550
Nov 24, 202512.5013.3012.4313.1213.124.96%33,264,950
Nov 21, 202512.4112.8012.2412.5012.50-1.19%20,571,780
Nov 20, 202511.9512.9011.8112.6512.654.63%26,479,730
Nov 19, 202511.8612.1811.7612.0912.091.94%9,660,385
Nov 18, 202512.0412.1011.8011.8611.86-1.90%6,731,340
Nov 17, 202512.2012.3012.0812.0912.091.60%10,809,030
Nov 14, 202511.8212.0311.8011.9011.900.34%4,241,645
Nov 13, 202511.8311.9111.7611.8611.860.59%4,631,890
Nov 12, 202512.0112.0411.7111.7911.79-1.67%6,421,600
Nov 11, 202512.0412.1111.9511.9911.990.25%4,988,874
Nov 10, 202512.0112.1111.9311.9611.96-0.58%5,858,813
Nov 7, 202512.1012.1512.0012.0312.03-0.99%5,972,192
Nov 6, 202512.2812.3512.1012.1512.15-0.82%6,330,770
Nov 5, 202511.9312.3211.9012.2512.251.16%7,824,992
Nov 4, 202512.3812.4012.0312.1112.11-2.89%9,960,598
Nov 3, 202512.3712.4712.2812.4712.470.97%6,692,827
Oct 31, 202512.2912.4312.2412.3512.35-6,162,900
Oct 30, 202512.5412.6812.3412.3512.35-1.52%9,126,306
Oct 29, 202512.6712.7012.3612.5412.54-1.03%11,476,930
Oct 28, 202512.7412.8912.4712.6712.67-0.31%15,401,130
Oct 27, 202512.2312.7512.1612.7112.714.44%17,632,270
Oct 24, 202512.2112.4012.1012.1712.17-10,401,410
Oct 23, 202512.4912.5511.9212.1712.17-3.11%12,949,270
Oct 22, 202512.7912.9012.5112.5612.56-3.68%15,751,680
Oct 21, 202512.7613.3012.5113.0413.040.93%24,199,330
Oct 20, 202513.2113.2312.5112.9212.92-2.12%29,540,290
Oct 17, 202512.7513.4412.5213.2013.203.53%42,216,670
Oct 16, 202512.1913.4412.0812.7512.754.25%31,393,010
Oct 15, 202512.4012.6512.0512.2312.23-1.85%12,137,200
Oct 14, 202512.7012.7712.3712.4612.46-2.81%17,959,120
Oct 13, 202511.9712.9611.6612.8212.823.47%28,703,850
Oct 10, 202512.0612.5912.0012.3912.392.65%18,155,140