Leysen Jewellery Inc. (SHA:603900)
China · Delayed Price · Currency is CNY 8.27
+0.21 (2.61%)
At close: Mar 6, 2026
Leysen Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.05 | 8.27 | 8.02 | 8.27 | 8.27 | 2.61% | 8,370,339 |
| Mar 5, 2026 | 8.15 | 8.20 | 8.01 | 8.06 | 8.06 | 0.75% | 9,089,989 |
| Mar 4, 2026 | 8.03 | 8.12 | 7.87 | 8.00 | 8.00 | -1.96% | 12,359,400 |
| Mar 3, 2026 | 8.53 | 8.69 | 8.11 | 8.16 | 8.16 | -5.01% | 21,440,540 |
| Mar 2, 2026 | 8.88 | 8.96 | 8.38 | 8.59 | 8.59 | -1.04% | 20,632,360 |
| Feb 27, 2026 | 8.72 | 8.76 | 8.56 | 8.68 | 8.68 | -0.23% | 8,160,865 |
| Feb 26, 2026 | 8.88 | 8.89 | 8.63 | 8.70 | 8.70 | -1.69% | 8,902,700 |
| Feb 25, 2026 | 8.93 | 8.98 | 8.82 | 8.85 | 8.85 | -0.78% | 11,415,980 |
| Feb 24, 2026 | 8.77 | 9.03 | 8.77 | 8.92 | 8.92 | 3.60% | 14,879,770 |
| Feb 13, 2026 | 8.67 | 8.74 | 8.59 | 8.61 | 8.61 | -0.35% | 8,953,300 |
| Feb 12, 2026 | 8.80 | 8.94 | 8.64 | 8.64 | 8.64 | -2.92% | 9,580,111 |
| Feb 11, 2026 | 9.03 | 9.05 | 8.76 | 8.90 | 8.90 | -1.00% | 9,321,300 |
| Feb 10, 2026 | 9.14 | 9.21 | 8.98 | 8.99 | 8.99 | -1.64% | 12,110,160 |
| Feb 9, 2026 | 9.24 | 9.27 | 9.10 | 9.14 | 9.14 | 0.77% | 15,478,600 |
| Feb 6, 2026 | 8.51 | 9.25 | 8.41 | 9.07 | 9.07 | 4.61% | 27,559,050 |
| Feb 5, 2026 | 8.45 | 8.88 | 8.45 | 8.67 | 8.67 | 1.17% | 22,357,040 |
| Feb 4, 2026 | 8.60 | 8.79 | 8.40 | 8.57 | 8.57 | 0.23% | 23,653,500 |
| Feb 3, 2026 | 8.31 | 8.64 | 8.10 | 8.55 | 8.55 | 2.52% | 39,710,770 |
| Feb 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -10.03% | 8,386,100 |
| Jan 30, 2026 | 9.28 | 9.48 | 9.27 | 9.27 | 9.27 | -10.00% | 15,846,600 |
| Jan 29, 2026 | 10.93 | 11.39 | 10.00 | 10.30 | 10.30 | -2.18% | 84,854,640 |
| Jan 28, 2026 | 9.72 | 10.53 | 9.65 | 10.53 | 10.53 | 10.03% | 41,666,302 |
| Jan 27, 2026 | 9.78 | 10.05 | 9.47 | 9.57 | 9.57 | -2.64% | 33,564,080 |
| Jan 26, 2026 | 9.70 | 10.19 | 9.64 | 9.83 | 9.83 | 3.04% | 38,139,400 |
| Jan 23, 2026 | 9.31 | 9.64 | 9.30 | 9.54 | 9.54 | 3.02% | 18,029,480 |
| Jan 22, 2026 | 9.21 | 9.28 | 9.11 | 9.26 | 9.26 | -1.28% | 11,583,140 |
| Jan 21, 2026 | 9.22 | 9.40 | 9.13 | 9.38 | 9.38 | 2.51% | 17,381,560 |
| Jan 20, 2026 | 9.18 | 9.19 | 9.06 | 9.15 | 9.15 | 0.22% | 8,050,800 |
| Jan 19, 2026 | 8.88 | 9.22 | 8.88 | 9.13 | 9.13 | 1.67% | 9,934,740 |
| Jan 16, 2026 | 9.12 | 9.15 | 8.85 | 8.98 | 8.98 | -2.07% | 10,277,980 |
| Jan 15, 2026 | 9.45 | 9.45 | 9.11 | 9.17 | 9.17 | -2.03% | 15,991,540 |
| Jan 14, 2026 | 9.07 | 9.88 | 8.97 | 9.36 | 9.36 | 3.08% | 26,230,120 |
| Jan 13, 2026 | 9.02 | 9.25 | 8.90 | 9.08 | 9.08 | 1.57% | 13,075,520 |
| Jan 12, 2026 | 8.80 | 8.94 | 8.77 | 8.94 | 8.94 | 2.41% | 8,484,420 |
| Jan 9, 2026 | 8.62 | 8.73 | 8.58 | 8.73 | 8.73 | 1.04% | 7,575,960 |
| Jan 8, 2026 | 8.50 | 8.65 | 8.50 | 8.64 | 8.64 | 1.17% | 6,197,880 |
| Jan 7, 2026 | 8.63 | 8.65 | 8.50 | 8.54 | 8.54 | -1.50% | 7,084,220 |
| Jan 6, 2026 | 8.55 | 8.73 | 8.51 | 8.67 | 8.67 | 1.17% | 8,438,100 |
| Jan 5, 2026 | 8.50 | 8.60 | 8.49 | 8.57 | 8.57 | 1.30% | 5,545,800 |
| Dec 31, 2025 | 8.55 | 8.59 | 8.42 | 8.46 | 8.46 | -1.05% | 5,857,000 |
| Dec 30, 2025 | 8.66 | 8.68 | 8.51 | 8.55 | 8.55 | -2.73% | 7,936,500 |
| Dec 29, 2025 | 8.96 | 8.97 | 8.77 | 8.79 | 8.79 | -1.46% | 5,216,900 |
| Dec 26, 2025 | 8.90 | 9.13 | 8.88 | 8.92 | 8.92 | 0.34% | 6,583,200 |
| Dec 25, 2025 | 8.93 | 8.96 | 8.77 | 8.89 | 8.89 | -1.22% | 7,174,300 |
| Dec 24, 2025 | 9.15 | 9.15 | 8.98 | 9.00 | 9.00 | -0.66% | 6,658,200 |
| Dec 23, 2025 | 9.25 | 9.25 | 8.97 | 9.06 | 9.06 | -1.09% | 7,667,800 |
| Dec 22, 2025 | 9.06 | 9.21 | 9.04 | 9.16 | 9.16 | 1.10% | 11,005,280 |
| Dec 19, 2025 | 9.26 | 9.26 | 8.81 | 9.06 | 9.06 | -0.33% | 16,839,840 |
| Dec 18, 2025 | 8.86 | 9.48 | 8.80 | 9.09 | 9.09 | 3.30% | 22,446,040 |
| Dec 17, 2025 | 8.48 | 8.80 | 8.48 | 8.80 | 8.80 | 2.80% | 8,334,100 |