Zhejiang Leapmotor Technology Co., Ltd. (ZJLMF)
OTCMKTS · Delayed Price · Currency is USD
5.97
+0.02 (0.34%)
At close: Mar 26, 2026
ZJLMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | 1,425 |
| Mar 25, 2026 | 5.48 | 5.95 | 5.48 | 5.95 | 5.95 | - | 2,120 |
| Mar 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 13.12% | 450 |
| Mar 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 235 |
| Feb 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -7.72% | 100 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | 1,000 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -14.52% | 346 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 16.69% | 200 |
| Feb 17, 2026 | 5.93 | 5.93 | 5.31 | 5.31 | 5.31 | -5.34% | 1,556 |
| Feb 13, 2026 | 5.31 | 5.78 | 5.31 | 5.61 | 5.61 | -5.47% | 161,964 |
| Feb 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 581 |
| Feb 11, 2026 | 5.73 | 6.18 | 5.31 | 5.94 | 5.94 | 3.63% | 4,886 |
| Feb 10, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | 448 |
| Feb 9, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 1.82% | 3,392 |
| Feb 6, 2026 | 5.47 | 5.73 | 5.33 | 5.60 | 5.60 | 0.90% | 10,673 |
| Feb 4, 2026 | 5.55 | 5.55 | 5.37 | 5.55 | 5.55 | -3.09% | 1,057 |
| Feb 3, 2026 | 5.04 | 5.79 | 5.04 | 5.73 | 5.73 | 7.41% | 3,033 |
| Feb 2, 2026 | 5.13 | 5.35 | 5.13 | 5.33 | 5.33 | -14.72% | 1,027 |
| Jan 30, 2026 | 4.77 | 6.25 | 4.77 | 6.25 | 6.25 | 11.11% | 3,545 |
| Jan 29, 2026 | 5.45 | 6.00 | 5.25 | 5.63 | 5.63 | 3.78% | 16,622 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.42 | 5.42 | 5.42 | -8.14% | 1,425 |
| Jan 27, 2026 | 6.25 | 6.25 | 5.31 | 5.90 | 5.90 | -0.64% | 1,048 |
| Jan 26, 2026 | 5.31 | 6.00 | 5.31 | 5.94 | 5.94 | 3.27% | 3,165 |
| Jan 23, 2026 | 7.58 | 7.58 | 5.46 | 5.75 | 5.75 | -9.66% | 678 |
| Jan 22, 2026 | 5.48 | 6.84 | 5.35 | 6.37 | 6.37 | -4.36% | 2,119 |
| Jan 21, 2026 | 6.66 | 6.66 | 5.69 | 6.66 | 6.66 | 16.69% | 990 |
| Jan 20, 2026 | 5.01 | 5.70 | 5.01 | 5.70 | 5.70 | -2.68% | 2,887 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.68 | 5.86 | 5.86 | -3.09% | 6,973 |
| Jan 15, 2026 | 7.70 | 7.70 | 6.05 | 6.05 | 6.05 | -11.72% | 829 |
| Jan 14, 2026 | 7.28 | 7.28 | 6.85 | 6.85 | 6.85 | 0.91% | 1,549 |
| Jan 13, 2026 | 6.31 | 6.79 | 6.31 | 6.79 | 6.79 | 10.37% | 974 |
| Jan 12, 2026 | 7.35 | 7.49 | 6.15 | 6.15 | 6.15 | -2.54% | 1,616 |
| Jan 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -12.64% | 409 |
| Jan 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 6.47% | 276 |
| Jan 6, 2026 | 6.74 | 6.93 | 6.74 | 6.78 | 6.78 | 10.31% | 1,224 |
| Jan 5, 2026 | 6.10 | 7.31 | 6.03 | 6.15 | 6.15 | -3.91% | 2,971 |
| Jan 2, 2026 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | -4.76% | 22,626 |
| Dec 31, 2025 | 6.54 | 6.72 | 6.54 | 6.72 | 6.72 | 6.75% | 960 |
| Dec 30, 2025 | 6.48 | 6.48 | 6.30 | 6.30 | 6.30 | - | 638 |
| Dec 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.18% | 181 |
| Dec 26, 2025 | 6.44 | 6.87 | 6.05 | 6.37 | 6.37 | 0.41% | 12,326 |
| Dec 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -11.70% | 213 |
| Dec 23, 2025 | 6.29 | 7.19 | 6.29 | 7.19 | 7.19 | 0.42% | 2,416 |
| Dec 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.65% | 357 |
| Dec 19, 2025 | 6.85 | 7.28 | 6.85 | 7.28 | 7.28 | 7.78% | 1,732 |
| Dec 18, 2025 | 6.00 | 6.80 | 6.00 | 6.75 | 6.75 | 4.81% | 518 |
| Dec 17, 2025 | 6.66 | 6.66 | 6.22 | 6.44 | 6.44 | 3.04% | 670 |
| Dec 16, 2025 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | 0.97% | 1,994 |
| Dec 15, 2025 | 6.11 | 6.19 | 6.11 | 6.19 | 6.19 | -15.26% | 3,419 |
| Dec 12, 2025 | 6.43 | 7.37 | 6.43 | 7.31 | 7.31 | 14.14% | 1,234 |