Skip to main content
Lizhong Sitong Light Alloys Group Co., Ltd. (SHE:300428)
China flag China · Delayed Price · Currency is CNY
24.31
-0.24 (-0.98%)
Mar 9, 2026, 3:04 PM CST

SHE:300428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.1024.4623.2524.3124.31-0.98%19,507,437
Mar 6, 202623.7325.2423.4224.5524.552.33%23,176,540
Mar 5, 202624.4924.7823.8023.9923.990.13%17,245,950
Mar 4, 202623.9024.6923.7723.9623.96-0.95%17,673,859
Mar 3, 202625.9526.1924.1624.1924.19-6.75%30,620,231
Mar 2, 202625.8126.3825.4025.9425.940.66%38,992,840
Feb 27, 202623.5827.1923.5025.7725.779.71%53,185,140
Feb 26, 202623.3223.5023.0123.4923.490.90%11,384,440
Feb 25, 202623.0023.4522.9123.2823.281.22%10,423,150
Feb 24, 202622.8823.1922.7623.0023.002.40%8,076,940
Feb 13, 202622.9623.0822.4622.4622.46-2.39%7,936,485
Feb 12, 202622.7623.1822.7023.0123.011.23%7,556,946
Feb 11, 202622.6622.9922.6422.7322.730.09%7,376,520
Feb 10, 202622.8022.9022.6222.7122.71-0.31%6,372,586
Feb 9, 202622.8022.9322.5622.7822.781.29%6,799,131
Feb 6, 202622.3222.7622.0222.4922.49-0.04%7,245,631
Feb 5, 202623.1323.1322.4322.5022.50-3.10%9,839,166
Feb 4, 202623.4223.4822.9623.2223.22-1.15%10,498,350
Feb 3, 202623.2723.5323.1023.4923.492.00%10,424,012
Feb 2, 202623.7223.8623.0323.0323.03-3.68%12,607,895
Jan 30, 202624.3824.6623.2223.9123.91-3.16%15,943,470
Jan 29, 202624.8325.8424.6024.6924.69-0.92%16,885,740
Jan 28, 202624.7825.0424.2924.9224.920.48%14,395,200
Jan 27, 202624.8825.0724.3024.8024.80-0.84%14,428,760
Jan 26, 202625.7326.0024.8525.0125.01-2.42%18,304,680
Jan 23, 202625.0825.6824.9125.6325.633.72%24,906,973
Jan 22, 202624.5924.8524.4524.7124.710.32%12,265,270
Jan 21, 202624.2024.8324.0524.6324.630.65%12,643,930
Jan 20, 202624.7825.1424.1324.4724.47-1.69%15,816,210
Jan 19, 202624.5725.0924.3424.8924.892.30%18,865,140
Jan 16, 202624.2624.4824.0024.3324.330.58%13,368,820
Jan 15, 202623.8024.4523.7724.1924.191.00%12,935,372
Jan 14, 202623.7924.3923.5623.9523.950.71%19,607,680
Jan 13, 202624.6024.6023.7523.7823.78-4.31%22,134,250
Jan 12, 202625.1025.3524.3524.8524.850.36%24,833,630
Jan 9, 202624.0525.0523.9824.7624.762.95%24,410,900
Jan 8, 202624.0124.5623.8624.0524.05-0.08%17,897,730
Jan 7, 202623.9524.4823.8324.0724.070.42%16,502,870
Jan 6, 202623.9124.1523.6223.9723.971.87%18,700,630
Jan 5, 202623.4923.8723.4123.5323.530.77%9,907,117
Dec 31, 202523.8123.8823.2423.3523.35-1.48%10,408,950
Dec 30, 202523.3924.0523.1423.7023.701.33%13,791,220
Dec 29, 202524.0524.1123.3623.3923.39-2.22%17,181,660
Dec 26, 202523.5024.5023.3223.9223.923.15%22,345,620
Dec 25, 202522.7623.2922.6323.1923.192.16%12,790,430
Dec 24, 202522.6822.9322.3722.7022.700.80%11,426,760
Dec 23, 202522.2522.6622.1322.5222.521.26%9,252,601
Dec 22, 202522.1722.4622.1222.2422.240.41%7,647,862
Dec 19, 202522.1122.4922.0422.1522.151.14%8,379,503
Dec 18, 202522.0022.3321.8521.9021.90-0.90%6,832,835
Dec 17, 202521.8722.1921.6422.1022.101.24%7,287,075
Dec 16, 202522.4022.4121.5921.8321.83-1.98%7,718,285
Dec 15, 202522.3922.6422.2022.2722.27-1.11%7,916,851
Dec 12, 202522.2322.9822.0522.5222.521.53%11,918,620
Dec 11, 202522.6322.8022.1322.1822.18-1.86%9,347,145
Dec 10, 202522.5122.7722.1622.6022.600.13%9,726,297
Dec 9, 202522.9523.3022.5222.5722.57-0.31%16,051,080
Dec 8, 202522.2122.8822.0522.6422.641.98%13,143,390
Dec 5, 202521.4322.2921.3222.2022.203.59%12,641,080
Dec 4, 202521.5221.7421.2621.4321.430.14%6,614,415
Dec 3, 202521.6221.7221.3121.4021.40-1.34%7,707,699
Dec 2, 202521.8122.2721.6021.6921.69-0.41%11,430,030
Dec 1, 202521.5022.4021.4321.7821.782.74%15,075,690
Nov 28, 202520.6721.2620.5921.2021.202.17%9,730,123
Nov 27, 202520.8421.2320.7220.7520.75-0.43%8,132,487
Nov 26, 202521.2421.3020.7920.8420.84-2.07%8,836,895
Nov 25, 202520.9021.4320.8021.2821.282.80%12,546,970
Nov 24, 202520.8620.9820.4820.7020.70-0.10%12,885,000
Nov 21, 202521.2121.4020.7220.7220.72-4.25%13,961,420
Nov 20, 202521.9222.3321.6421.6421.64-0.32%12,911,320
Nov 19, 202522.2322.6821.6121.7121.71-2.34%18,614,270
Nov 18, 202524.5024.5022.0422.2322.23-12.65%34,499,750
Nov 17, 202525.2626.1425.1125.4525.451.76%21,425,660
Nov 14, 202525.7225.9624.9225.0125.01-2.76%21,035,500
Nov 13, 202524.3425.9624.3225.7225.724.85%25,205,070
Nov 12, 202524.6025.2024.3824.5324.53-0.89%13,980,650
Nov 11, 202524.4025.4623.9824.7524.751.48%18,170,200
Nov 10, 202525.6825.7824.2624.3924.39-4.47%18,722,470
Nov 7, 202525.1025.9824.7125.5325.531.71%27,109,500
Nov 6, 202523.7425.1023.6025.1025.105.91%19,344,300
Nov 5, 202523.3223.8623.1423.7023.700.72%8,121,453
Nov 4, 202524.2324.2623.3523.5323.53-3.05%8,581,517
Nov 3, 202524.7824.8023.9224.2724.27-0.78%10,758,560
Oct 31, 202524.6525.0924.4124.4624.46-0.29%11,446,200
Oct 30, 202525.1025.2924.4624.5324.53-1.80%13,218,050
Oct 29, 202524.3725.2624.0324.9824.982.50%16,964,850
Oct 28, 202523.8824.6823.7124.3724.371.41%15,636,870
Oct 27, 202523.5224.1123.2324.0324.034.80%16,313,660
Oct 24, 202522.4223.0022.4222.9322.932.14%6,387,900
Oct 23, 202522.4122.5622.0622.4522.45-0.58%5,938,000
Oct 22, 202522.5522.8522.1622.5822.58-0.40%6,201,363
Oct 21, 202522.4622.9522.2022.6722.671.21%7,391,609
Oct 20, 202522.2722.4922.1622.4022.401.77%7,342,959
Oct 17, 202522.8722.9921.9822.0122.01-4.14%11,580,340
Oct 16, 202523.6023.6022.9222.9622.96-3.04%9,658,418
Oct 15, 202522.8823.7322.7523.6823.683.77%14,306,610
Oct 14, 202524.3124.5522.7722.8222.82-5.47%20,186,040
Oct 13, 202523.0224.4423.0224.1424.14-2.23%19,158,820
Oct 10, 202525.3126.2024.5524.6924.691.11%34,616,350
Oct 9, 202524.0824.4523.6524.4224.422.18%18,385,860