Skip to main content
Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. (SHE:300414)
China flag China · Delayed Price · Currency is CNY
14.22
+0.16 (1.14%)
Apr 30, 2026, 1:55 PM CST

SHE:300414 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.4814.4814.0114.20-1.00%5,284,700
Apr 29, 202614.1614.2214.0414.0614.06-0.64%8,227,601
Apr 28, 202614.3514.5914.0414.1514.15-1.94%9,224,789
Apr 27, 202614.4814.6014.1014.4314.43-1.84%11,350,670
Apr 24, 202614.4814.7514.3114.7014.701.52%13,668,900
Apr 23, 202614.7614.9914.4014.4814.481.33%16,938,450
Apr 22, 202614.2314.3514.1214.2914.29-0.14%7,079,152
Apr 21, 202614.4514.5714.1714.3114.31-1.78%8,474,793
Apr 20, 202614.3014.6414.3014.5714.571.96%9,897,589
Apr 17, 202614.1114.3714.0114.2914.290.78%8,114,800
Apr 16, 202613.8414.2313.7614.1814.182.38%8,082,247
Apr 15, 202614.0414.2813.8213.8513.85-1.28%7,521,084
Apr 14, 202613.9914.0313.7814.0314.031.74%7,573,826
Apr 13, 202613.8113.9213.7213.7913.79-1.22%6,358,814
Apr 10, 202614.0514.1813.9313.9613.960.07%9,183,737
Apr 9, 202614.0014.1113.8413.9513.95-1.83%7,478,580
Apr 8, 202613.8314.2113.8214.2114.214.72%8,469,680
Apr 7, 202613.5213.7413.4913.5713.570.59%4,302,680
Apr 3, 202613.6313.7213.3513.4913.49-0.95%5,824,546
Apr 2, 202613.8013.9113.5113.6213.62-1.52%6,042,945
Apr 1, 202614.0214.0513.7013.8313.830.58%4,939,014
Mar 31, 202613.8114.1613.7213.7513.75-0.94%7,898,470
Mar 30, 202613.4013.8813.3413.8813.882.21%7,278,080
Mar 27, 202613.4013.6413.3313.5813.580.74%5,479,209
Mar 26, 202613.6213.8313.4313.4813.48-1.25%7,493,870
Mar 25, 202613.5013.7413.4713.6513.652.02%7,995,036
Mar 24, 202613.1513.3912.9313.3813.384.78%11,138,200
Mar 23, 202613.2013.5012.6912.7712.77-5.48%10,086,118
Mar 20, 202614.2614.2813.5013.5113.51-3.84%8,167,458
Mar 19, 202614.2114.3213.9114.0514.05-2.23%7,111,840
Mar 18, 202614.1614.4113.9914.3714.372.57%7,943,392
Mar 17, 202614.6214.6514.0014.0114.01-3.38%8,569,040
Mar 16, 202614.1814.5014.1514.5014.501.83%7,366,051
Mar 13, 202614.6314.6614.2214.2414.24-3.13%10,182,570
Mar 12, 202615.4015.4314.5814.7014.70-4.79%17,495,900
Mar 11, 202615.8716.1215.3915.4415.44-1.72%14,913,970
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