Skip to main content
Lizhong Sitong Light Alloys Group Co., Ltd. (SHE:300428)
China flag China · Delayed Price · Currency is CNY
21.02
+1.50 (7.68%)
Apr 29, 2026, 3:04 PM CST

SHE:300428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6220.6219.5119.52--699,600
Apr 28, 202620.4120.4119.5119.5219.52-4.55%11,108,850
Apr 27, 202620.4020.5820.2720.4520.450.20%5,944,323
Apr 24, 202620.6220.6920.1520.4120.41-1.02%5,947,647
Apr 23, 202621.2121.2920.5220.6220.62-2.92%9,592,131
Apr 22, 202621.0621.2820.9821.2421.240.47%6,904,258
Apr 21, 202621.1821.2020.9221.1421.14-0.05%6,607,589
Apr 20, 202621.4521.5121.0921.1521.15-1.67%9,268,121
Apr 17, 202621.4321.5921.3521.5121.51-0.09%6,243,529
Apr 16, 202621.3721.5821.2821.5321.531.32%5,992,533
Apr 15, 202621.6021.6921.1621.2521.25-1.07%6,513,478
Apr 14, 202621.5121.5621.1921.4821.480.75%6,284,227
Apr 13, 202621.2121.5221.1821.3221.32-0.42%5,647,011
Apr 10, 202621.3021.7521.2621.4121.410.90%7,720,789
Apr 9, 202621.0021.3320.9321.2221.220.24%7,434,879
Apr 8, 202620.7821.2020.7621.1721.174.23%9,188,178
Apr 7, 202620.1520.3920.0420.3120.311.55%5,277,632
Apr 3, 202620.4620.5720.0020.0020.00-2.06%5,780,774
Apr 2, 202620.9020.9420.3020.4220.42-2.39%6,659,245
Apr 1, 202620.9020.9720.6320.9220.921.95%7,102,670
Mar 31, 202620.7520.9220.4320.5220.52-1.54%7,111,247
Mar 30, 202620.3921.0020.2120.8420.841.12%8,206,096
Mar 27, 202619.9620.6619.8320.6120.612.03%8,353,173
Mar 26, 202620.2620.5720.0420.2020.20-0.69%8,661,962
Mar 25, 202620.2220.4520.1420.3420.341.45%9,875,341
Mar 24, 202620.1620.2119.5020.0520.051.42%11,679,970
Mar 23, 202620.4320.5819.5519.7719.77-5.09%12,824,260
Mar 20, 202621.3021.5520.8220.8320.83-1.79%10,444,410
Mar 19, 202622.0922.1821.1321.2121.21-5.69%15,107,360
Mar 18, 202622.8022.8622.2822.4922.49-0.44%9,518,238
Mar 17, 202623.7723.8622.5122.5922.59-4.68%14,969,070
Mar 16, 202624.1124.2123.2723.7023.70-1.94%13,398,100
Mar 13, 202624.1324.8823.9424.1724.17-0.45%14,339,720
Mar 12, 202624.8024.9824.1024.2824.28-2.18%16,029,800
Mar 11, 202624.6525.0324.4824.8224.820.73%18,633,740
Mar 10, 202624.5124.8524.2824.6424.641.36%15,849,001
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