Skip to main content
Hunan Lead Power Technology Group Co., Ltd. (SHE:300530)
China flag China · Delayed Price · Currency is CNY
23.63
-0.42 (-1.75%)
Apr 30, 2026, 1:35 PM CST

SHE:300530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202623.9624.3923.9023.91--0.58%690,400
Apr 29, 202623.1124.2523.1124.0524.052.82%2,848,900
Apr 28, 202624.0024.2323.3023.3923.39-3.27%2,303,000
Apr 27, 202623.8224.2923.2424.1824.180.67%2,594,116
Apr 24, 202623.9624.2623.6324.0224.020.25%2,215,500
Apr 23, 202624.4524.5923.8023.9623.96-3.89%3,905,640
Apr 22, 202624.6027.2024.6024.9324.931.26%5,764,910
Apr 21, 202624.6525.3524.3724.6224.62-0.49%2,432,650
Apr 20, 202625.7725.7724.6124.7424.74-1.63%2,456,800
Apr 17, 202624.6625.4424.5025.1525.151.90%3,169,100
Apr 16, 202624.5224.8424.1224.6824.681.61%1,862,900
Apr 15, 202625.4525.5824.2524.2924.29-4.03%2,596,400
Apr 14, 202624.9825.3724.6225.3125.311.44%2,268,290
Apr 13, 202625.1225.4624.7524.9524.95-0.68%2,080,150
Apr 10, 202624.4625.3524.3825.1225.123.37%3,160,128
Apr 9, 202624.6724.6724.2924.3024.30-2.45%1,745,200
Apr 8, 202624.5224.9524.2324.9124.913.10%2,765,200
Apr 7, 202623.8124.4023.7324.1624.161.73%1,219,700
Apr 3, 202625.0025.2723.7123.7523.75-4.73%1,981,800
Apr 2, 202625.8025.8524.7424.9324.93-3.37%1,876,050
Apr 1, 202626.5726.6025.5025.8025.80-0.92%2,157,525
Mar 31, 202627.2027.2026.0226.0426.04-3.16%1,801,730
Mar 30, 202626.8327.3326.6626.8926.89-0.85%1,761,296
Mar 27, 202625.8827.2525.8027.1227.123.08%2,887,600
Mar 26, 202626.5627.1026.2326.3126.31-0.19%2,501,300
Mar 25, 202626.3426.6526.1126.3626.360.92%1,911,600
Mar 24, 202625.8626.1524.7026.1226.123.40%2,539,515
Mar 23, 202626.0326.6525.0225.2625.26-4.21%3,174,954
Mar 20, 202627.3327.7626.3626.3726.37-2.84%2,308,750
Mar 19, 202627.3928.0627.0827.1427.14-2.16%1,497,900
Mar 18, 202628.0028.2727.4527.7427.74-1.32%1,834,100
Mar 17, 202628.8828.9828.0628.1128.11-1.92%1,895,225
Mar 16, 202628.2528.6728.0028.6628.661.81%2,297,475
Mar 13, 202628.0829.1028.0828.1528.150.11%3,074,000
Mar 12, 202628.4428.4727.8028.1228.12-1.23%2,415,630
Mar 11, 202627.5829.2927.5728.4728.472.71%5,250,450
Mar 10, 202627.9228.1327.6527.7227.720.14%1,683,300
Mar 9, 202626.8027.8126.6927.6827.681.84%2,396,300
Mar 6, 202626.6527.3826.6527.1827.181.61%1,469,000
Mar 5, 202626.5027.2726.3326.7526.752.18%1,889,130
Mar 4, 202626.2726.5626.0326.1826.18-0.46%1,190,700
Mar 3, 202627.2127.8126.2626.3026.30-3.13%2,135,400
Mar 2, 202627.6628.2227.0027.1527.15-4.67%2,603,050
Feb 27, 202628.2028.5328.0028.4828.480.32%2,386,578
Feb 26, 202629.7230.2528.3428.3928.39-2.54%3,125,445
Feb 25, 202628.8529.3128.5729.1329.131.46%2,175,950
Feb 24, 202628.6028.7328.0728.7128.712.54%2,237,330
Feb 13, 202628.5428.7828.0028.0028.00-0.92%1,743,850
Feb 12, 202628.9629.1528.1428.2628.26-3.09%2,855,550
Feb 11, 202628.7430.5028.3229.1629.162.42%3,794,700
Feb 10, 202628.7928.8028.4228.4728.47-1.15%1,393,900
Feb 9, 202628.9629.0828.6328.8028.800.98%1,988,050
Feb 6, 202627.6428.8527.6328.5228.522.30%2,637,700
Feb 5, 202628.7028.8127.8827.8827.88-3.40%2,089,225
Feb 4, 202628.3628.8928.2228.8628.861.26%2,733,800
Feb 3, 202628.4328.6027.8628.5028.501.60%2,010,875
Feb 2, 202628.2828.9827.8428.0528.05-2.33%2,097,100
Jan 30, 202628.8829.4727.4328.7228.721.16%3,838,325
Jan 29, 202629.7029.9028.3228.3928.39-5.05%4,538,575
Jan 28, 202630.3230.8029.6029.9029.90-2.35%3,733,100
Jan 27, 202631.8531.8529.4930.6230.62-4.94%5,679,025
Jan 26, 202631.1932.4530.7032.2132.213.30%8,950,850
Jan 23, 202630.2231.8729.9231.1831.183.18%7,056,950
Jan 22, 202630.5630.5830.0130.2230.22-1.85%4,162,450
Jan 21, 202630.7931.3330.3630.7930.79-2.56%6,122,000
Jan 20, 202630.0131.9129.8031.6031.605.33%10,092,170
Jan 19, 202629.9031.0029.7530.0030.00-1.74%6,469,450
Jan 16, 202632.0332.3530.3130.5330.53-8.87%13,058,800
Jan 15, 202628.2433.8928.0333.5033.5018.63%19,303,150
Jan 14, 202627.7328.8627.7328.2428.241.77%4,927,900
Jan 13, 202628.4828.5027.6027.7527.75-2.29%2,972,600
Jan 12, 202628.0328.4027.7028.4028.401.39%3,885,900
Jan 9, 202627.8428.1927.6928.0128.010.61%2,611,525
Jan 8, 202627.4327.9027.3627.8427.841.20%2,257,100
Jan 7, 202628.4028.4027.3427.5127.51-1.43%2,681,600
Jan 6, 202627.5928.2027.3327.9127.911.86%2,996,500
Jan 5, 202626.9027.4126.6527.4027.402.62%2,269,100
Dec 31, 202527.0127.2226.5226.7026.70-0.74%1,502,800
Dec 30, 202527.1127.3126.7626.9026.90-1.36%2,036,000
Dec 29, 202527.6027.9827.1727.2727.27-1.55%2,831,100
Dec 26, 202527.5929.6627.5927.7027.701.17%5,241,700
Dec 25, 202527.2127.4026.8527.3827.380.59%2,128,300
Dec 24, 202527.3727.6427.1427.2227.22-0.58%2,363,600
Dec 23, 202527.0727.5626.8127.3827.380.66%2,124,125
Dec 22, 202527.3427.4927.1327.2027.20-0.51%1,845,600
Dec 19, 202526.4827.5426.4327.3427.343.21%2,937,650
Dec 18, 202526.4326.9526.3326.4926.49-0.41%1,395,450
Dec 17, 202526.7626.7625.9026.6026.600.72%1,719,300
Dec 16, 202526.9326.9926.3526.4126.41-2.29%1,783,150
Dec 15, 202526.8627.4526.8127.0327.03-0.41%1,534,350
Dec 12, 202527.0327.4926.8627.1427.140.18%1,687,400
Dec 11, 202527.6127.7627.0727.0927.09-1.60%1,747,875
Dec 10, 202527.7627.8227.2727.5327.53-0.43%1,553,300
Dec 9, 202528.5328.6027.6127.6527.65-1.67%2,123,300
Dec 8, 202527.7228.2427.7028.1228.121.30%2,297,000
Dec 5, 202527.5027.8527.1927.7627.760.87%2,521,000
Dec 4, 202529.0029.2927.5227.5227.52-5.30%5,157,025
Dec 3, 202528.4330.9928.3729.0629.063.31%7,558,205
Dec 2, 202529.0729.4328.1128.1328.13-4.16%3,010,455
Dec 1, 202529.4330.0029.2529.3529.35-0.68%1,858,900