300414 Historical data - Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. Class A | Makkler

300414 Historical data - Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.49	-1.50%	CNY 10.86	CNY 10.86	CNY 10.46	4.31M
2026-09-29	CNY 10.65	+0.95%	CNY 10.50	CNY 10.75	CNY 10.43	4.48M
2026-09-28	CNY 10.55	-3.83%	CNY 10.97	CNY 10.98	CNY 10.38	7.18M
2026-09-24	CNY 10.97	-1.70%	CNY 11.12	CNY 11.23	CNY 10.93	5.48M
2026-09-23	CNY 11.16	-3.21%	CNY 11.56	CNY 11.60	CNY 11.12	7.88M
2026-09-22	CNY 11.53	-0.69%	CNY 11.63	CNY 11.69	CNY 11.42	7.99M
2026-09-21	CNY 11.61	+2.20%	CNY 11.41	CNY 11.63	CNY 11.27	9.53M
2026-09-18	CNY 11.36	+3.09%	CNY 11.11	CNY 11.45	CNY 11.11	10.75M
2026-09-17	CNY 11.02	-1.61%	CNY 11.14	CNY 11.24	CNY 10.88	7.54M
2026-09-16	CNY 11.20	+2.38%	CNY 10.94	CNY 11.37	CNY 10.89	11.40M
2026-09-15	CNY 10.94	-4.62%	CNY 11.40	CNY 11.43	CNY 10.91	14.20M
2026-09-14	CNY 11.47	-3.61%	CNY 11.73	CNY 11.87	CNY 11.34	16.63M
2026-09-11	CNY 11.90	+2.85%	CNY 11.40	CNY 11.92	CNY 11.35	24.79M
2026-09-10	CNY 11.57	+2.84%	CNY 11.23	CNY 11.72	CNY 11.04	17.11M
2026-09-09	CNY 11.25	+0.99%	CNY 11.20	CNY 11.39	CNY 11.08	10.43M
2026-09-08	CNY 11.14	-0.18%	CNY 11.12	CNY 11.24	CNY 11.02	6.18M
2026-09-07	CNY 11.16	+0.27%	CNY 11.12	CNY 11.23	CNY 11.06	6.97M
2026-09-04	CNY 11.13	-0.98%	CNY 11.30	CNY 11.48	CNY 11.08	10.63M
2026-09-03	CNY 11.24	-2.52%	CNY 11.54	CNY 11.56	CNY 11.19	16.42M
2026-09-02	CNY 11.53	+4.53%	CNY 10.85	CNY 11.96	CNY 10.85	25.37M
2026-09-01	CNY 11.03	+1.01%	CNY 10.89	CNY 11.09	CNY 10.80	6.04M
2026-08-31	CNY 10.92	+1.58%	CNY 10.61	CNY 10.95	CNY 10.59	5.20M
2026-08-28	CNY 10.75	-0.83%	CNY 10.76	CNY 10.92	CNY 10.74	3.96M
2026-08-27	CNY 10.84	+0.93%	CNY 10.66	CNY 10.89	CNY 10.64	4.06M
2026-08-26	CNY 10.74	-1.20%	CNY 10.85	CNY 10.87	CNY 10.55	4.63M
2026-08-25	CNY 10.87	+3.72%	CNY 10.50	CNY 10.93	CNY 10.39	6.17M
2026-08-24	CNY 10.48	-2.96%	CNY 10.80	CNY 10.85	CNY 10.34	5.00M
2026-08-21	CNY 10.80	+0.28%	CNY 10.66	CNY 10.86	CNY 10.51	4.78M
2026-08-20	CNY 10.77	+0.56%	CNY 10.89	CNY 10.93	CNY 10.69	5.85M
2026-08-19	CNY 10.71	-7.03%	CNY 11.40	CNY 11.45	CNY 10.68	9.10M
2026-08-18	CNY 11.52	-2.29%	CNY 11.73	CNY 11.78	CNY 11.42	8.37M
2026-08-17	CNY 11.79	+3.69%	CNY 11.35	CNY 11.86	CNY 11.32	13.06M
2026-08-14	CNY 11.37	+0.80%	CNY 11.27	CNY 11.45	CNY 11.20	6.94M
2026-08-13	CNY 11.28	-2.84%	CNY 11.55	CNY 11.60	CNY 11.28	13.52M
2026-08-12	CNY 11.61	-1.53%	CNY 11.71	CNY 11.77	CNY 11.60	9.75M
2026-08-11	CNY 11.79	-0.51%	CNY 11.75	CNY 11.85	CNY 11.53	12.33M
2026-08-10	CNY 11.85	+3.22%	CNY 11.47	CNY 11.87	CNY 11.34	17.53M
2026-08-07	CNY 11.48	+0.09%	CNY 11.59	CNY 11.64	CNY 11.25	12.23M
2026-08-06	CNY 11.47	+0.61%	CNY 11.31	CNY 11.60	CNY 11.27	15.68M
2026-08-05	CNY 11.40	+0.09%	CNY 11.39	CNY 11.43	CNY 11.24	15.65M
2026-08-04	CNY 11.39	+1.97%	CNY 11.20	CNY 11.41	CNY 11.08	14.04M
2026-08-03	CNY 11.17	+1.82%	CNY 10.90	CNY 11.17	CNY 10.82	12.92M
2026-07-31	CNY 10.97	+2.24%	CNY 10.88	CNY 11.14	CNY 10.81	15.27M
2026-07-30	CNY 10.73	-6.21%	CNY 11.01	CNY 11.37	CNY 10.68	20.02M
2026-07-29	CNY 11.44	+1.42%	CNY 11.17	CNY 11.55	CNY 11.05	24.00M
2026-07-28	CNY 11.28	-7.16%	CNY 11.70	CNY 11.93	CNY 11.21	27.66M
2026-07-27	CNY 12.15	+7.81%	CNY 11.27	CNY 12.47	CNY 10.84	42.15M
2026-07-24	CNY 11.27	+20.02%	CNY 9.34	CNY 11.27	CNY 9.26	13.28M
2026-07-23	CNY 9.39	+3.64%	CNY 8.96	CNY 9.41	CNY 8.95	5.97M
2026-07-22	CNY 9.06	-3.31%	CNY 9.28	CNY 9.38	CNY 9.01	5.65M
2026-07-21	CNY 9.37	+1.30%	CNY 9.16	CNY 9.47	CNY 8.71	8.91M
2026-07-20	CNY 9.25	-3.65%	CNY 9.67	CNY 9.86	CNY 9.10	7.10M
2026-07-17	CNY 9.60	-4.00%	CNY 10.02	CNY 10.08	CNY 9.53	5.74M
2026-07-16	CNY 10.00	-0.89%	CNY 9.92	CNY 10.20	CNY 9.91	3.95M
2026-07-15	CNY 10.09	+0.60%	CNY 9.93	CNY 10.22	CNY 9.93	4.38M
2026-07-14	CNY 10.03	+1.01%	CNY 10.05	CNY 10.05	CNY 9.60	5.36M
2026-07-13	CNY 9.93	-7.71%	CNY 10.75	CNY 10.83	CNY 9.93	8.05M
2026-07-10	CNY 10.76	+1.99%	CNY 10.56	CNY 11.30	CNY 10.43	9.11M
2026-07-09	CNY 10.55	+1.74%	CNY 10.27	CNY 10.55	CNY 10.08	4.82M
2026-07-08	CNY 10.37	-1.33%	CNY 10.62	CNY 10.62	CNY 10.31	4.41M
2026-07-07	CNY 10.51	-3.31%	CNY 10.82	CNY 10.97	CNY 10.48	4.31M
2026-07-06	CNY 10.87	-2.86%	CNY 11.13	CNY 11.32	CNY 10.83	5.18M
2026-07-03	CNY 11.19	+1.73%	CNY 11.00	CNY 11.32	CNY 10.96	5.14M
2026-07-02	CNY 11.00	-2.14%	CNY 11.10	CNY 11.39	CNY 10.96	5.51M
2026-07-01	CNY 11.24	+2.00%	CNY 11.02	CNY 11.55	CNY 10.93	7.97M
2026-06-30	CNY 11.02	+1.75%	CNY 10.80	CNY 11.08	CNY 10.71	5.25M
2026-06-29	CNY 10.83	-1.46%	CNY 11.14	CNY 11.16	CNY 10.61	6.56M
2026-06-26	CNY 10.99	-2.40%	CNY 11.08	CNY 11.20	CNY 10.85	6.15M
2026-06-25	CNY 11.26	-2.09%	CNY 11.51	CNY 11.55	CNY 11.08	7.11M
2026-06-24	CNY 11.50	-2.46%	CNY 11.64	CNY 11.79	CNY 11.36	5.57M
2026-06-23	CNY 11.79	+0.26%	CNY 11.75	CNY 12.08	CNY 11.65	6.68M
2026-06-22	CNY 11.76	-2.33%	CNY 12.04	CNY 12.04	CNY 11.32	8.23M
2026-06-18	CNY 12.04	+0.75%	CNY 11.83	CNY 12.12	CNY 11.70	5.18M
2026-06-17	CNY 11.95	-2.45%	CNY 12.22	CNY 12.22	CNY 11.87	5.97M
2026-06-16	CNY 12.25	+0.99%	CNY 12.14	CNY 12.32	CNY 12.03	6.44M
2026-06-15	CNY 12.13	+0.66%	CNY 12.15	CNY 12.32	CNY 12.06	5.88M
2026-06-12	CNY 12.05	+2.21%	CNY 11.92	CNY 12.29	CNY 11.89	7.49M
2026-06-11	CNY 11.79	-0.67%	CNY 11.74	CNY 11.85	CNY 11.48	4.75M
2026-06-10	CNY 11.87	-2.70%	CNY 12.08	CNY 12.40	CNY 11.69	6.63M
2026-06-09	CNY 12.20	+2.69%	CNY 12.02	CNY 12.25	CNY 11.84	5.72M
2026-06-08	CNY 11.88	-4.35%	CNY 12.10	CNY 12.47	CNY 11.74	7.41M
2026-06-05	CNY 12.42	+4.11%	CNY 11.92	CNY 12.82	CNY 11.68	10.49M
2026-06-04	CNY 11.93	-1.08%	CNY 11.98	CNY 12.10	CNY 11.81	3.89M
2026-06-03	CNY 12.06	+0.42%	CNY 12.08	CNY 12.25	CNY 11.96	5.02M
2026-06-02	CNY 12.01	-0.83%	CNY 12.07	CNY 12.21	CNY 11.92	4.44M
2026-06-01	CNY 12.11	+1.42%	CNY 11.82	CNY 12.25	CNY 11.80	4.70M
2026-05-29	CNY 11.94	-4.33%	CNY 12.50	CNY 12.53	CNY 11.91	6.43M
2026-05-28	CNY 12.48	+3.06%	CNY 12.01	CNY 12.55	CNY 12.01	7.02M
2026-05-27	CNY 12.11	-2.18%	CNY 12.40	CNY 12.55	CNY 11.97	6.56M
2026-05-26	CNY 12.38	-2.06%	CNY 12.58	CNY 12.63	CNY 12.12	6.91M