Wuxi Lead Intelligent Equipment CO.,LTD. (SHE:300450)
China
· Delayed Price · Currency is CNY 48.34
+0.54 (1.13%)
At close: Dec 5, 2025
SHE:300450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.61 | 48.51 | 47.10 | 48.34 | 48.34 | 1.13% | 33,367,658 |
| Dec 4, 2025 | 47.27 | 47.97 | 46.34 | 47.80 | 47.80 | 1.23% | 33,009,110 |
| Dec 3, 2025 | 48.40 | 48.74 | 47.00 | 47.22 | 47.22 | -1.97% | 33,497,133 |
| Dec 2, 2025 | 48.99 | 49.16 | 48.02 | 48.17 | 48.17 | -2.19% | 33,021,994 |
| Dec 1, 2025 | 49.11 | 49.64 | 48.80 | 49.25 | 49.25 | 0.41% | 41,992,974 |
| Nov 28, 2025 | 48.20 | 49.48 | 48.00 | 49.05 | 49.05 | 1.49% | 46,989,770 |
| Nov 27, 2025 | 48.31 | 50.27 | 48.28 | 48.33 | 48.33 | -0.35% | 55,794,120 |
| Nov 26, 2025 | 48.24 | 49.25 | 47.89 | 48.50 | 48.50 | -0.39% | 41,021,030 |
| Nov 25, 2025 | 48.13 | 49.12 | 47.75 | 48.69 | 48.69 | 1.56% | 50,354,890 |
| Nov 24, 2025 | 48.00 | 48.33 | 46.90 | 47.94 | 47.94 | 2.70% | 59,647,430 |
| Nov 21, 2025 | 49.08 | 49.66 | 46.68 | 46.68 | 46.68 | -6.83% | 73,924,810 |
| Nov 20, 2025 | 51.01 | 51.95 | 50.00 | 50.10 | 50.10 | -1.55% | 47,451,340 |
| Nov 19, 2025 | 51.79 | 52.74 | 50.85 | 50.89 | 50.89 | -1.68% | 54,157,070 |
| Nov 18, 2025 | 54.97 | 55.23 | 51.60 | 51.76 | 51.76 | -6.35% | 100,383,800 |
| Nov 17, 2025 | 55.00 | 56.37 | 53.30 | 55.27 | 55.27 | 0.97% | 118,077,300 |
| Nov 14, 2025 | 51.38 | 56.54 | 51.35 | 54.74 | 54.74 | 4.67% | 157,040,200 |
| Nov 13, 2025 | 49.51 | 53.75 | 49.51 | 52.30 | 52.30 | 5.49% | 118,439,600 |
| Nov 12, 2025 | 49.91 | 50.55 | 48.65 | 49.58 | 49.58 | -1.59% | 66,472,560 |
| Nov 11, 2025 | 52.15 | 52.86 | 50.30 | 50.38 | 50.38 | -3.52% | 82,834,310 |
| Nov 10, 2025 | 53.89 | 55.16 | 51.77 | 52.22 | 52.22 | -2.63% | 84,066,780 |
| Nov 7, 2025 | 53.12 | 55.00 | 52.51 | 53.63 | 53.63 | -0.35% | 84,792,670 |
| Nov 6, 2025 | 53.19 | 54.30 | 52.66 | 53.82 | 53.82 | 1.34% | 73,576,830 |
| Nov 5, 2025 | 51.42 | 54.23 | 51.11 | 53.11 | 53.11 | 0.40% | 93,957,500 |
| Nov 4, 2025 | 53.88 | 54.50 | 52.46 | 52.90 | 52.90 | -3.47% | 85,268,040 |
| Nov 3, 2025 | 56.64 | 57.25 | 52.73 | 54.80 | 54.80 | -6.37% | 147,696,900 |
| Oct 31, 2025 | 60.58 | 63.37 | 58.53 | 58.53 | 58.53 | -1.30% | 153,920,600 |
| Oct 30, 2025 | 62.13 | 62.49 | 59.20 | 59.30 | 59.30 | -5.50% | 187,093,300 |
| Oct 29, 2025 | 55.03 | 62.88 | 54.80 | 62.75 | 62.75 | 12.80% | 220,776,100 |
| Oct 28, 2025 | 54.70 | 56.60 | 53.91 | 55.63 | 55.63 | 0.27% | 116,141,300 |
| Oct 27, 2025 | 55.80 | 56.58 | 54.32 | 55.48 | 55.48 | 0.84% | 121,254,100 |
| Oct 24, 2025 | 54.42 | 55.48 | 54.00 | 55.02 | 55.02 | 1.91% | 91,534,860 |
| Oct 23, 2025 | 54.40 | 54.68 | 53.05 | 53.99 | 53.99 | -0.66% | 65,376,040 |
| Oct 22, 2025 | 54.50 | 55.60 | 54.01 | 54.35 | 54.35 | -1.29% | 74,756,420 |
| Oct 21, 2025 | 54.80 | 55.38 | 53.13 | 55.06 | 55.06 | 1.89% | 106,659,800 |
| Oct 20, 2025 | 53.50 | 55.25 | 52.83 | 54.04 | 54.04 | 3.33% | 90,819,780 |
| Oct 17, 2025 | 54.24 | 55.24 | 52.17 | 52.30 | 52.30 | -4.79% | 81,308,750 |
| Oct 16, 2025 | 53.88 | 56.50 | 53.54 | 54.93 | 54.93 | 1.01% | 101,987,700 |
| Oct 15, 2025 | 52.71 | 54.68 | 52.11 | 54.38 | 54.38 | 3.92% | 90,693,940 |
| Oct 14, 2025 | 56.72 | 56.90 | 52.27 | 52.33 | 52.33 | -6.55% | 124,771,600 |
| Oct 13, 2025 | 52.09 | 56.38 | 52.09 | 56.00 | 56.00 | 2.21% | 131,597,800 |
| Oct 10, 2025 | 60.00 | 60.50 | 54.07 | 54.79 | 54.79 | -12.89% | 201,505,900 |
| Oct 9, 2025 | 62.79 | 65.04 | 62.17 | 62.90 | 62.90 | 1.09% | 157,674,400 |
| Sep 30, 2025 | 62.21 | 64.87 | 61.50 | 62.22 | 62.22 | -1.46% | 164,873,600 |
| Sep 29, 2025 | 66.00 | 68.00 | 63.00 | 63.14 | 63.14 | -3.59% | 205,112,000 |
| Sep 26, 2025 | 64.69 | 68.87 | 62.55 | 65.49 | 65.49 | 0.65% | 186,843,700 |
| Sep 25, 2025 | 66.99 | 69.72 | 65.00 | 65.07 | 65.07 | -4.17% | 163,605,800 |
| Sep 24, 2025 | 62.51 | 68.76 | 60.88 | 67.90 | 67.90 | 7.27% | 200,892,300 |
| Sep 23, 2025 | 58.88 | 64.80 | 57.95 | 63.30 | 63.30 | 7.49% | 218,818,000 |
| Sep 22, 2025 | 56.00 | 58.90 | 53.47 | 58.89 | 58.89 | 5.92% | 158,883,800 |
| Sep 19, 2025 | 57.08 | 59.88 | 55.18 | 55.60 | 55.60 | -1.99% | 206,934,000 |
| Sep 18, 2025 | 53.06 | 58.77 | 53.06 | 56.73 | 56.73 | 5.90% | 230,432,700 |
| Sep 17, 2025 | 54.84 | 54.98 | 53.28 | 53.57 | 53.57 | -2.60% | 133,418,500 |
| Sep 16, 2025 | 54.85 | 55.96 | 51.92 | 55.00 | 55.00 | -1.06% | 198,785,000 |
| Sep 15, 2025 | 55.79 | 57.58 | 54.88 | 55.59 | 55.59 | 1.44% | 179,460,600 |
| Sep 12, 2025 | 58.26 | 58.30 | 54.77 | 54.80 | 54.80 | -8.86% | 261,498,500 |
| Sep 11, 2025 | 57.60 | 60.50 | 57.14 | 60.13 | 60.13 | 2.59% | 238,673,100 |
| Sep 10, 2025 | 55.03 | 58.84 | 55.03 | 58.61 | 58.61 | 4.55% | 244,726,300 |
| Sep 9, 2025 | 55.20 | 57.83 | 54.82 | 56.06 | 56.06 | -2.32% | 251,183,000 |
| Sep 8, 2025 | 55.01 | 59.11 | 53.90 | 57.39 | 57.39 | 6.67% | 358,480,100 |
| Sep 5, 2025 | 47.01 | 53.80 | 47.01 | 53.80 | 53.80 | 20.01% | 310,874,700 |
| Sep 4, 2025 | 44.83 | 47.68 | 43.07 | 44.83 | 44.83 | 1.98% | 198,780,100 |
| Sep 3, 2025 | 43.55 | 46.98 | 43.09 | 43.96 | 43.96 | 0.37% | 187,890,600 |
| Sep 2, 2025 | 41.04 | 45.90 | 40.32 | 43.80 | 43.80 | 7.62% | 218,448,500 |
| Sep 1, 2025 | 38.54 | 41.98 | 38.50 | 40.70 | 40.70 | 14.62% | 226,978,300 |
| Aug 29, 2025 | 31.28 | 35.51 | 31.28 | 35.51 | 35.51 | 20.01% | 120,256,600 |
| Aug 28, 2025 | 28.99 | 29.80 | 28.40 | 29.59 | 29.59 | 1.96% | 55,159,840 |
| Aug 27, 2025 | 28.92 | 30.18 | 28.92 | 29.02 | 29.02 | -0.45% | 56,077,250 |
| Aug 26, 2025 | 29.36 | 29.47 | 28.85 | 29.15 | 29.15 | -0.27% | 31,705,420 |
| Aug 25, 2025 | 29.31 | 30.04 | 28.81 | 29.23 | 29.23 | 0.48% | 55,447,540 |
| Aug 22, 2025 | 27.60 | 29.67 | 27.53 | 29.09 | 29.09 | 5.70% | 61,511,020 |
| Aug 21, 2025 | 28.44 | 28.58 | 27.30 | 27.52 | 27.52 | -3.57% | 41,860,790 |
| Aug 20, 2025 | 28.31 | 28.55 | 27.80 | 28.54 | 28.54 | 0.42% | 37,207,490 |
| Aug 19, 2025 | 28.28 | 28.73 | 27.99 | 28.42 | 28.42 | 0.82% | 49,710,550 |
| Aug 18, 2025 | 26.62 | 28.97 | 26.62 | 28.19 | 28.19 | 6.14% | 75,625,300 |
| Aug 15, 2025 | 25.83 | 26.60 | 25.83 | 26.56 | 26.56 | 2.15% | 29,663,270 |
| Aug 14, 2025 | 26.55 | 26.82 | 25.78 | 26.00 | 26.00 | -2.03% | 32,717,030 |
| Aug 13, 2025 | 26.67 | 27.02 | 26.42 | 26.54 | 26.54 | -1.15% | 35,304,590 |
| Aug 12, 2025 | 26.16 | 26.90 | 25.62 | 26.85 | 26.85 | 2.56% | 46,087,900 |
| Aug 11, 2025 | 25.93 | 26.35 | 25.74 | 26.18 | 26.18 | 1.47% | 26,275,570 |
| Aug 8, 2025 | 25.96 | 26.37 | 25.71 | 25.80 | 25.80 | -0.69% | 20,186,320 |
| Aug 7, 2025 | 26.30 | 26.56 | 25.88 | 25.98 | 25.98 | -1.40% | 26,079,960 |
| Aug 6, 2025 | 25.62 | 26.38 | 25.40 | 26.35 | 26.35 | 2.81% | 31,339,320 |
| Aug 5, 2025 | 25.85 | 26.08 | 25.50 | 25.63 | 25.63 | -0.35% | 21,957,750 |
| Aug 4, 2025 | 25.40 | 25.75 | 25.22 | 25.72 | 25.72 | 0.70% | 20,904,030 |
| Aug 1, 2025 | 25.46 | 25.97 | 25.43 | 25.54 | 25.54 | 0.31% | 24,012,020 |
| Jul 31, 2025 | 25.85 | 26.31 | 25.26 | 25.46 | 25.46 | -2.08% | 39,178,730 |
| Jul 30, 2025 | 26.68 | 26.79 | 25.60 | 26.00 | 26.00 | -2.73% | 48,879,160 |
| Jul 29, 2025 | 26.50 | 27.25 | 26.28 | 26.73 | 26.73 | 0.68% | 43,934,440 |
| Jul 28, 2025 | 26.36 | 27.06 | 25.98 | 26.55 | 26.55 | 0.11% | 37,450,160 |
| Jul 25, 2025 | 26.77 | 26.92 | 26.40 | 26.52 | 26.52 | -0.71% | 32,261,960 |
| Jul 24, 2025 | 26.00 | 26.90 | 26.00 | 26.71 | 26.71 | 2.57% | 46,242,290 |
| Jul 23, 2025 | 26.40 | 26.49 | 25.89 | 26.04 | 26.04 | -1.96% | 40,132,700 |
| Jul 22, 2025 | 25.03 | 27.17 | 25.03 | 26.56 | 26.56 | 5.31% | 80,883,890 |
| Jul 21, 2025 | 25.25 | 25.34 | 24.81 | 25.22 | 25.22 | -0.04% | 31,977,240 |
| Jul 18, 2025 | 24.85 | 25.64 | 24.82 | 25.23 | 25.23 | 1.77% | 47,639,100 |
| Jul 17, 2025 | 24.04 | 24.95 | 23.89 | 24.79 | 24.79 | 3.12% | 44,323,010 |
| Jul 16, 2025 | 23.89 | 24.14 | 23.77 | 24.04 | 24.04 | 0.21% | 20,907,620 |
| Jul 15, 2025 | 24.03 | 24.42 | 23.53 | 23.99 | 23.99 | -0.58% | 32,142,130 |
| Jul 14, 2025 | 23.92 | 24.42 | 23.84 | 24.13 | 24.13 | 0.67% | 25,690,470 |
| Jul 11, 2025 | 24.18 | 24.36 | 23.97 | 23.97 | 23.97 | -1.07% | 29,389,570 |