Wuxi Lead Intelligent Equipment CO.,LTD. (SHE:300450)
China
· Delayed Price · Currency is CNY 49.65
-0.49 (-0.98%)
Mar 9, 2026, 3:04 PM CST
SHE:300450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 49.91 | 48.01 | 49.65 | 49.65 | -0.98% | 41,759,760 |
| Mar 6, 2026 | 50.29 | 50.71 | 49.90 | 50.14 | 50.14 | -0.71% | 28,305,660 |
| Mar 5, 2026 | 50.82 | 51.58 | 49.93 | 50.50 | 50.50 | 1.36% | 37,609,890 |
| Mar 4, 2026 | 49.41 | 50.80 | 49.25 | 49.82 | 49.82 | -0.66% | 42,559,960 |
| Mar 3, 2026 | 53.55 | 54.36 | 50.02 | 50.15 | 50.15 | -5.87% | 61,017,040 |
| Mar 2, 2026 | 53.75 | 54.79 | 52.90 | 53.28 | 53.28 | -2.77% | 51,966,702 |
| Feb 27, 2026 | 54.70 | 55.10 | 54.28 | 54.80 | 54.80 | -0.51% | 32,967,530 |
| Feb 26, 2026 | 55.73 | 55.98 | 54.86 | 55.08 | 55.08 | -0.67% | 38,403,040 |
| Feb 25, 2026 | 54.31 | 56.00 | 54.06 | 55.45 | 55.45 | 2.10% | 48,359,010 |
| Feb 24, 2026 | 55.35 | 55.44 | 54.04 | 54.31 | 54.31 | -0.89% | 34,837,090 |
| Feb 13, 2026 | 54.95 | 55.87 | 54.28 | 54.80 | 54.80 | -0.72% | 34,455,000 |
| Feb 12, 2026 | 55.15 | 55.83 | 54.58 | 55.20 | 55.20 | -0.27% | 47,507,890 |
| Feb 11, 2026 | 57.00 | 57.01 | 54.90 | 55.35 | 55.35 | -3.79% | 68,732,590 |
| Feb 10, 2026 | 58.28 | 59.20 | 57.18 | 57.53 | 57.53 | -1.74% | 42,324,777 |
| Feb 9, 2026 | 58.08 | 59.80 | 57.89 | 58.55 | 58.55 | 2.49% | 61,466,387 |
| Feb 6, 2026 | 56.35 | 58.75 | 55.80 | 57.13 | 57.13 | -0.09% | 50,938,382 |
| Feb 5, 2026 | 58.70 | 59.67 | 56.74 | 57.18 | 57.18 | -3.56% | 56,879,765 |
| Feb 4, 2026 | 59.25 | 59.89 | 58.09 | 59.29 | 59.29 | -1.05% | 62,888,560 |
| Feb 3, 2026 | 56.80 | 59.98 | 56.75 | 59.92 | 59.92 | 7.56% | 94,228,210 |
| Feb 2, 2026 | 57.20 | 57.80 | 55.70 | 55.71 | 55.71 | -3.47% | 50,247,300 |
| Jan 30, 2026 | 56.05 | 58.50 | 55.80 | 57.71 | 57.71 | 2.43% | 79,744,334 |
| Jan 29, 2026 | 58.71 | 60.29 | 56.15 | 56.34 | 56.34 | -5.31% | 90,790,772 |
| Jan 28, 2026 | 61.01 | 61.16 | 58.59 | 59.50 | 59.50 | -2.73% | 79,634,073 |
| Jan 27, 2026 | 61.50 | 62.10 | 57.76 | 61.17 | 61.17 | -1.16% | 116,827,600 |
| Jan 26, 2026 | 66.93 | 67.48 | 61.80 | 61.89 | 61.89 | -2.00% | 155,259,400 |
| Jan 23, 2026 | 57.40 | 63.62 | 57.36 | 63.15 | 63.15 | 10.02% | 145,125,300 |
| Jan 22, 2026 | 58.99 | 60.79 | 57.00 | 57.40 | 57.40 | -2.56% | 67,932,870 |
| Jan 21, 2026 | 57.01 | 60.00 | 56.90 | 58.91 | 58.91 | 2.08% | 69,117,940 |
| Jan 20, 2026 | 60.69 | 61.49 | 57.00 | 57.71 | 57.71 | -4.26% | 97,550,480 |
| Jan 19, 2026 | 60.00 | 62.22 | 58.38 | 60.28 | 60.28 | -0.20% | 86,269,190 |
| Jan 16, 2026 | 61.10 | 61.30 | 59.23 | 60.40 | 60.40 | 0.08% | 93,127,240 |
| Jan 15, 2026 | 59.20 | 61.30 | 58.12 | 60.35 | 60.35 | 3.93% | 127,524,000 |
| Jan 14, 2026 | 55.60 | 61.40 | 55.51 | 58.07 | 58.07 | 4.35% | 144,710,200 |
| Jan 13, 2026 | 56.49 | 58.20 | 55.32 | 55.65 | 55.65 | -1.05% | 97,618,270 |
| Jan 12, 2026 | 57.55 | 57.81 | 54.80 | 56.24 | 56.24 | -3.70% | 135,950,600 |
| Jan 9, 2026 | 57.00 | 59.50 | 55.59 | 58.40 | 58.40 | 2.44% | 122,425,800 |
| Jan 8, 2026 | 55.09 | 57.47 | 54.15 | 57.01 | 57.01 | 3.49% | 122,544,600 |
| Jan 7, 2026 | 55.01 | 57.29 | 54.56 | 55.09 | 55.09 | 0.16% | 100,670,600 |
| Jan 6, 2026 | 54.08 | 57.69 | 54.08 | 55.00 | 55.00 | 2.84% | 147,804,600 |
| Jan 5, 2026 | 49.98 | 54.14 | 49.70 | 53.48 | 53.48 | 7.00% | 108,807,900 |
| Dec 31, 2025 | 50.73 | 51.15 | 49.69 | 49.98 | 49.98 | -1.61% | 44,969,990 |
| Dec 30, 2025 | 50.15 | 51.20 | 49.48 | 50.80 | 50.80 | 0.53% | 63,590,800 |
| Dec 29, 2025 | 52.87 | 54.28 | 50.33 | 50.53 | 50.53 | -0.59% | 92,892,400 |
| Dec 26, 2025 | 51.00 | 52.27 | 49.91 | 50.83 | 50.83 | -0.12% | 87,423,960 |
| Dec 25, 2025 | 49.80 | 51.18 | 49.08 | 50.89 | 50.89 | 2.25% | 65,651,610 |
| Dec 24, 2025 | 49.16 | 50.10 | 48.89 | 49.77 | 49.77 | 0.08% | 51,075,650 |
| Dec 23, 2025 | 48.91 | 51.17 | 48.91 | 49.73 | 49.73 | 3.24% | 86,432,850 |
| Dec 22, 2025 | 46.78 | 48.84 | 46.71 | 48.17 | 48.17 | 3.06% | 52,366,220 |
| Dec 19, 2025 | 47.04 | 47.55 | 46.50 | 46.74 | 46.74 | 0.32% | 27,397,350 |
| Dec 18, 2025 | 47.05 | 48.15 | 46.59 | 46.59 | 46.59 | -1.90% | 30,926,320 |
| Dec 17, 2025 | 46.25 | 47.78 | 46.16 | 47.49 | 47.49 | 3.46% | 44,700,610 |
| Dec 16, 2025 | 47.55 | 47.67 | 45.40 | 45.90 | 45.90 | -3.37% | 39,869,690 |
| Dec 15, 2025 | 48.47 | 48.93 | 47.46 | 47.50 | 47.50 | -2.72% | 31,922,140 |
| Dec 12, 2025 | 48.50 | 49.30 | 47.40 | 48.83 | 48.83 | 1.10% | 48,297,680 |
| Dec 11, 2025 | 49.57 | 50.41 | 48.28 | 48.30 | 48.30 | -2.54% | 46,332,840 |
| Dec 10, 2025 | 50.02 | 50.25 | 48.70 | 49.56 | 49.56 | -0.88% | 41,766,270 |
| Dec 9, 2025 | 49.86 | 50.80 | 49.35 | 50.00 | 50.00 | -0.58% | 50,328,940 |
| Dec 8, 2025 | 48.50 | 50.80 | 48.50 | 50.29 | 50.29 | 4.03% | 71,936,560 |
| Dec 5, 2025 | 47.61 | 48.51 | 47.10 | 48.34 | 48.34 | 1.13% | 33,367,450 |
| 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% | 33,496,830 |
| Dec 2, 2025 | 48.99 | 49.16 | 48.02 | 48.17 | 48.17 | -2.19% | 33,020,490 |
| Dec 1, 2025 | 49.11 | 49.64 | 48.80 | 49.25 | 49.25 | 0.41% | 41,987,970 |
| 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 |