Zhejiang Leapmotor Technology Co., Ltd. (ZJLMF)
OTCMKTS · Delayed Price · Currency is USD
5.14
0.00 (0.00%)
Jun 3, 2026, 9:30 AM EST
ZJLMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -3.46% | 8,725 |
| May 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -5.75% | 622 |
| May 27, 2026 | 5.38 | 5.65 | 5.38 | 5.65 | 5.65 | 11.88% | 1,550 |
| May 26, 2026 | 5.95 | 5.95 | 5.05 | 5.05 | 5.05 | 1.81% | 1,520 |
| May 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -8.49% | 2,000 |
| May 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.56% | 400 |
| May 19, 2026 | 5.28 | 5.75 | 5.28 | 5.56 | 5.56 | -8.81% | 3,878 |
| May 18, 2026 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | 3.39% | 1,310 |
| May 14, 2026 | 5.98 | 5.98 | 5.80 | 5.90 | 5.90 | -1.34% | 1,630 |
| May 13, 2026 | 5.83 | 6.35 | 5.83 | 5.98 | 5.98 | -6.12% | 4,577 |
| May 11, 2026 | 6.20 | 6.37 | 6.20 | 6.37 | 6.37 | 5.90% | 1,340 |
| May 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.41% | 100 |
| May 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.42% | 225 |
| May 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.05% | 100 |
| May 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.31% | 1,000 |
| Apr 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.33% | 2,000 |
| Apr 28, 2026 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | 0.83% | 555 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | -8.33% | 1,916 |
| Apr 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 296 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | 1,000 |
| Apr 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.00% | 1,100 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.26% | 1,600 |
| Apr 15, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 4.78% | 800 |
| Apr 13, 2026 | 6.63 | 6.80 | 6.63 | 6.80 | 6.80 | -3.19% | 1,790 |
| Apr 10, 2026 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | -4.43% | 5,000 |
| Apr 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30% | 300 |
| Apr 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | 4,000 |
| Apr 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 19.77% | 1,000 |
| 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 | 16.71% | 200 |
| Feb 17, 2026 | 5.93 | 5.93 | 5.31 | 5.31 | 5.31 | -5.35% | 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 | 3.62% | 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 | 1.83% | 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 | -3.10% | 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 | -0.63% | 1,048 |