Hunan Lead Power Technology Group Co., Ltd. Class A 300530
SZSE · China · Process Industries
CNY 20.07+0.66 (+3.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.07 | +3.40% | CNY 18.90 | CNY 20.38 | CNY 18.73 | 8.29M |
| 2026-09-29 | CNY 19.41 | +4.02% | CNY 18.98 | CNY 20.36 | CNY 18.81 | 6.95M |
| 2026-09-28 | CNY 18.66 | -1.69% | CNY 18.82 | CNY 19.05 | CNY 18.45 | 2.38M |
| 2026-09-24 | CNY 18.98 | -0.63% | CNY 19.11 | CNY 19.30 | CNY 18.80 | 2.17M |
| 2026-09-23 | CNY 19.10 | -2.95% | CNY 19.58 | CNY 19.78 | CNY 18.91 | 4.25M |
| 2026-09-22 | CNY 19.68 | +1.71% | CNY 19.38 | CNY 19.73 | CNY 19.21 | 4.59M |
| 2026-09-21 | CNY 19.35 | -0.10% | CNY 19.50 | CNY 19.61 | CNY 19.20 | 2.90M |
| 2026-09-18 | CNY 19.37 | +0.36% | CNY 19.34 | CNY 19.65 | CNY 19.25 | 3.50M |
| 2026-09-17 | CNY 19.30 | -3.26% | CNY 19.59 | CNY 19.65 | CNY 18.96 | 4.12M |
| 2026-09-16 | CNY 19.95 | +3.80% | CNY 19.30 | CNY 20.06 | CNY 18.74 | 6.19M |
| 2026-09-15 | CNY 19.22 | -1.03% | CNY 19.51 | CNY 20.03 | CNY 19.05 | 5.19M |
| 2026-09-14 | CNY 19.42 | -2.56% | CNY 19.80 | CNY 20.04 | CNY 19.27 | 3.47M |
| 2026-09-11 | CNY 19.93 | -2.50% | CNY 20.51 | CNY 20.51 | CNY 19.75 | 2.87M |
| 2026-09-10 | CNY 20.44 | -1.35% | CNY 20.94 | CNY 20.94 | CNY 20.08 | 3.96M |
| 2026-09-09 | CNY 20.72 | -5.30% | CNY 21.80 | CNY 21.90 | CNY 20.57 | 6.04M |
| 2026-09-08 | CNY 21.88 | +0.41% | CNY 21.89 | CNY 22.29 | CNY 21.43 | 5.09M |
| 2026-09-07 | CNY 21.79 | +1.49% | CNY 21.58 | CNY 21.94 | CNY 21.33 | 5.38M |
| 2026-09-04 | CNY 21.47 | -0.65% | CNY 21.66 | CNY 22.04 | CNY 21.32 | 6.07M |
| 2026-09-03 | CNY 21.61 | +1.84% | CNY 21.64 | CNY 21.95 | CNY 20.71 | 8.16M |
| 2026-09-02 | CNY 21.22 | +0.33% | CNY 21.00 | CNY 22.50 | CNY 20.99 | 11.15M |
| 2026-09-01 | CNY 21.15 | +11.14% | CNY 18.90 | CNY 21.48 | CNY 18.85 | 12.35M |
| 2026-08-31 | CNY 19.03 | +3.03% | CNY 18.28 | CNY 19.05 | CNY 18.09 | 4.78M |
| 2026-08-28 | CNY 18.47 | -1.23% | CNY 18.70 | CNY 18.74 | CNY 18.37 | 4.75M |
| 2026-08-27 | CNY 18.70 | -2.30% | CNY 19.14 | CNY 19.14 | CNY 18.26 | 7.33M |
| 2026-08-26 | CNY 19.14 | +0.63% | CNY 18.88 | CNY 20.19 | CNY 18.80 | 9.12M |
| 2026-08-25 | CNY 19.02 | -3.89% | CNY 19.44 | CNY 20.09 | CNY 18.61 | 9.41M |
| 2026-08-24 | CNY 19.79 | +9.40% | CNY 17.98 | CNY 21.50 | CNY 17.98 | 12.87M |
| 2026-08-21 | CNY 18.09 | -0.22% | CNY 17.98 | CNY 18.29 | CNY 17.70 | 2.87M |
| 2026-08-20 | CNY 18.13 | -0.33% | CNY 18.54 | CNY 18.55 | CNY 17.99 | 2.78M |
| 2026-08-19 | CNY 18.19 | -5.46% | CNY 19.17 | CNY 19.17 | CNY 18.19 | 3.72M |
| 2026-08-18 | CNY 19.24 | -2.04% | CNY 19.35 | CNY 19.66 | CNY 19.01 | 4.32M |
| 2026-08-17 | CNY 19.64 | -0.36% | CNY 20.06 | CNY 20.20 | CNY 19.40 | 5.69M |
| 2026-08-14 | CNY 19.71 | -2.28% | CNY 20.01 | CNY 21.77 | CNY 19.55 | 9.34M |
| 2026-08-13 | CNY 20.17 | -3.91% | CNY 21.10 | CNY 21.10 | CNY 20.08 | 8.39M |
| 2026-08-12 | CNY 20.99 | +3.40% | CNY 20.30 | CNY 22.50 | CNY 20.29 | 12.47M |
| 2026-08-11 | CNY 20.30 | -2.07% | CNY 20.50 | CNY 20.74 | CNY 20.00 | 9.98M |
| 2026-08-10 | CNY 20.73 | +9.11% | CNY 19.00 | CNY 21.65 | CNY 18.90 | 14.45M |
| 2026-08-07 | CNY 19.00 | -0.05% | CNY 19.01 | CNY 19.29 | CNY 18.50 | 5.70M |
| 2026-08-06 | CNY 19.01 | -4.18% | CNY 19.88 | CNY 19.88 | CNY 18.65 | 8.70M |
| 2026-08-05 | CNY 19.84 | +0.20% | CNY 19.70 | CNY 19.84 | CNY 19.11 | 9.18M |
| 2026-08-04 | CNY 19.80 | -2.03% | CNY 20.39 | CNY 20.59 | CNY 19.47 | 11.76M |
| 2026-08-03 | CNY 20.21 | -3.21% | CNY 20.24 | CNY 20.88 | CNY 19.30 | 11.40M |
| 2026-07-31 | CNY 20.88 | +8.75% | CNY 19.11 | CNY 21.00 | CNY 18.65 | 15.19M |
| 2026-07-30 | CNY 19.20 | -5.79% | CNY 20.40 | CNY 20.92 | CNY 19.20 | 15.73M |
| 2026-07-29 | CNY 20.38 | +20.02% | CNY 16.98 | CNY 20.38 | CNY 16.50 | 13.80M |
| 2026-07-28 | CNY 16.98 | -1.85% | CNY 16.74 | CNY 18.50 | CNY 16.38 | 13.13M |
| 2026-07-27 | CNY 17.30 | +15.80% | CNY 15.41 | CNY 17.90 | CNY 15.16 | 13.31M |
| 2026-07-24 | CNY 14.94 | -1.65% | CNY 14.91 | CNY 15.25 | CNY 14.72 | 2.36M |
| 2026-07-23 | CNY 15.19 | +4.76% | CNY 14.63 | CNY 15.23 | CNY 14.51 | 2.61M |
| 2026-07-22 | CNY 14.50 | -3.33% | CNY 14.82 | CNY 15.14 | CNY 14.45 | 2.23M |
| 2026-07-21 | CNY 15.00 | -1.19% | CNY 15.11 | CNY 15.15 | CNY 14.18 | 3.56M |
| 2026-07-20 | CNY 15.18 | -2.25% | CNY 15.45 | CNY 15.69 | CNY 14.97 | 4.56M |
| 2026-07-17 | CNY 15.53 | -4.19% | CNY 16.58 | CNY 17.83 | CNY 15.38 | 5.67M |
| 2026-07-16 | CNY 16.21 | +2.34% | CNY 15.69 | CNY 16.46 | CNY 15.52 | 2.49M |
| 2026-07-15 | CNY 15.84 | -0.63% | CNY 15.92 | CNY 16.28 | CNY 15.68 | 1.99M |
| 2026-07-14 | CNY 15.94 | +1.59% | CNY 15.52 | CNY 16.02 | CNY 15.31 | 2.07M |
| 2026-07-13 | CNY 15.69 | -4.91% | CNY 16.39 | CNY 16.57 | CNY 15.50 | 2.68M |
| 2026-07-10 | CNY 16.50 | +1.85% | CNY 16.20 | CNY 16.94 | CNY 15.84 | 4.49M |
| 2026-07-09 | CNY 16.20 | -1.70% | CNY 16.50 | CNY 16.54 | CNY 15.74 | 3.63M |
| 2026-07-08 | CNY 16.48 | -6.20% | CNY 17.45 | CNY 17.47 | CNY 16.41 | 5.65M |
| 2026-07-07 | CNY 17.57 | -4.72% | CNY 18.00 | CNY 19.79 | CNY 17.52 | 9.00M |
| 2026-07-06 | CNY 18.44 | +6.28% | CNY 17.35 | CNY 18.64 | CNY 17.20 | 6.26M |
| 2026-07-03 | CNY 17.35 | +2.00% | CNY 17.16 | CNY 17.64 | CNY 16.89 | 2.36M |
| 2026-07-02 | CNY 17.01 | -0.82% | CNY 17.00 | CNY 17.78 | CNY 16.96 | 2.53M |
| 2026-07-01 | CNY 17.15 | +1.78% | CNY 17.05 | CNY 17.41 | CNY 16.60 | 1.93M |
| 2026-06-30 | CNY 16.85 | +1.38% | CNY 16.74 | CNY 16.97 | CNY 16.42 | 1.85M |
| 2026-06-29 | CNY 16.62 | -0.78% | CNY 16.75 | CNY 16.82 | CNY 16.16 | 2.71M |
| 2026-06-26 | CNY 16.75 | -3.74% | CNY 17.23 | CNY 17.46 | CNY 16.68 | 2.33M |
| 2026-06-25 | CNY 17.40 | -2.52% | CNY 17.85 | CNY 17.85 | CNY 17.14 | 2.27M |
| 2026-06-24 | CNY 17.85 | -3.77% | CNY 18.71 | CNY 18.98 | CNY 17.58 | 3.09M |
| 2026-06-23 | CNY 18.55 | -0.59% | CNY 18.48 | CNY 18.90 | CNY 18.29 | 1.94M |
| 2026-06-22 | CNY 18.66 | +2.75% | CNY 18.23 | CNY 18.69 | CNY 17.49 | 2.90M |
| 2026-06-18 | CNY 18.16 | -2.89% | CNY 18.53 | CNY 18.71 | CNY 18.04 | 2.20M |
| 2026-06-17 | CNY 18.70 | -2.91% | CNY 19.16 | CNY 19.32 | CNY 18.47 | 2.69M |
| 2026-06-16 | CNY 19.26 | +1.85% | CNY 18.89 | CNY 19.52 | CNY 18.65 | 2.97M |
| 2026-06-15 | CNY 18.91 | +1.78% | CNY 18.65 | CNY 19.62 | CNY 18.65 | 3.28M |
| 2026-06-12 | CNY 18.58 | +6.78% | CNY 17.49 | CNY 19.08 | CNY 17.34 | 5.58M |
| 2026-06-11 | CNY 17.40 | -3.60% | CNY 18.44 | CNY 18.46 | CNY 17.12 | 3.98M |
| 2026-06-10 | CNY 18.05 | -2.59% | CNY 18.97 | CNY 20.38 | CNY 17.73 | 5.46M |
| 2026-06-09 | CNY 18.53 | +0.16% | CNY 18.80 | CNY 18.98 | CNY 18.20 | 2.59M |
| 2026-06-08 | CNY 18.50 | -5.61% | CNY 19.20 | CNY 19.46 | CNY 18.24 | 2.26M |
| 2026-06-05 | CNY 19.60 | +0.72% | CNY 19.46 | CNY 20.03 | CNY 18.93 | 2.64M |
| 2026-06-04 | CNY 19.46 | -1.47% | CNY 19.61 | CNY 19.62 | CNY 19.13 | 2.51M |
| 2026-06-03 | CNY 19.75 | -4.82% | CNY 20.69 | CNY 20.69 | CNY 19.37 | 4.21M |
| 2026-06-02 | CNY 20.75 | -4.07% | CNY 21.86 | CNY 21.88 | CNY 20.42 | 2.42M |
| 2026-06-01 | CNY 21.63 | +2.27% | CNY 22.25 | CNY 22.25 | CNY 21.25 | 2.55M |
| 2026-05-29 | CNY 21.15 | -5.83% | CNY 22.50 | CNY 22.60 | CNY 21.10 | 2.76M |
| 2026-05-28 | CNY 22.46 | +0.99% | CNY 22.01 | CNY 22.60 | CNY 21.91 | 1.90M |
| 2026-05-27 | CNY 22.24 | -0.94% | CNY 22.32 | CNY 23.18 | CNY 21.96 | 1.97M |
| 2026-05-26 | CNY 22.45 | -1.45% | CNY 22.80 | CNY 23.37 | CNY 22.22 | 1.82M |