Leysen Jewellery Inc. (SHA:603900)
China · Delayed Price · Currency is CNY 5.62
+0.07 (1.26%)
Jul 14, 2026, 11:29 AM CST
Leysen Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.75 | 5.76 | 5.51 | 5.55 | 5.55 | -3.14% | 7,489,220 |
| Jul 10, 2026 | 5.57 | 5.86 | 5.51 | 5.73 | 5.73 | 2.32% | 9,263,780 |
| Jul 9, 2026 | 5.67 | 5.74 | 5.51 | 5.60 | 5.60 | -1.41% | 6,250,900 |
| Jul 8, 2026 | 5.79 | 5.79 | 5.61 | 5.68 | 5.68 | -0.53% | 5,055,640 |
| Jul 7, 2026 | 5.92 | 5.94 | 5.71 | 5.71 | 5.71 | -4.52% | 6,510,840 |
| Jul 6, 2026 | 6.05 | 6.13 | 5.96 | 5.98 | 5.98 | -1.16% | 6,110,100 |
| Jul 3, 2026 | 5.96 | 6.11 | 5.92 | 6.05 | 6.05 | 2.72% | 8,443,765 |
| Jul 2, 2026 | 5.84 | 6.00 | 5.81 | 5.89 | 5.89 | 0.86% | 7,936,900 |
| Jul 1, 2026 | 5.64 | 5.92 | 5.62 | 5.84 | 5.84 | 3.73% | 9,381,740 |
| Jun 30, 2026 | 5.68 | 5.78 | 5.56 | 5.63 | 5.63 | -1.75% | 6,151,900 |
| Jun 29, 2026 | 5.61 | 5.77 | 5.47 | 5.73 | 5.73 | 1.78% | 8,655,300 |
| Jun 26, 2026 | 5.76 | 5.79 | 5.54 | 5.63 | 5.63 | -2.43% | 8,245,538 |
| Jun 25, 2026 | 5.87 | 5.91 | 5.71 | 5.77 | 5.77 | -2.53% | 6,994,638 |
| Jun 24, 2026 | 6.14 | 6.19 | 5.86 | 5.92 | 5.92 | -3.58% | 6,897,601 |
| Jun 23, 2026 | 6.10 | 6.24 | 6.06 | 6.14 | 6.14 | 0.16% | 6,120,436 |
| Jun 22, 2026 | 6.02 | 6.14 | 5.82 | 6.13 | 6.13 | 1.66% | 7,688,694 |
| Jun 18, 2026 | 6.05 | 6.12 | 5.94 | 6.03 | 6.03 | -0.66% | 6,564,900 |
| Jun 17, 2026 | 6.26 | 6.27 | 6.04 | 6.07 | 6.07 | -3.19% | 6,781,000 |
| Jun 16, 2026 | 6.36 | 6.38 | 6.19 | 6.27 | 6.27 | -1.88% | 6,530,947 |
| Jun 15, 2026 | 6.43 | 6.64 | 6.32 | 6.39 | 6.39 | -0.31% | 7,871,865 |
| Jun 12, 2026 | 6.28 | 6.53 | 6.23 | 6.41 | 6.41 | 2.72% | 7,775,700 |
| Jun 11, 2026 | 6.22 | 6.30 | 6.12 | 6.24 | 6.24 | -0.95% | 5,048,800 |
| Jun 10, 2026 | 6.32 | 6.35 | 6.17 | 6.30 | 6.30 | -0.63% | 5,454,200 |
| Jun 9, 2026 | 6.36 | 6.43 | 6.22 | 6.34 | 6.34 | - | 4,272,800 |
| Jun 8, 2026 | 6.42 | 6.55 | 6.20 | 6.34 | 6.34 | -2.91% | 6,234,100 |
| Jun 5, 2026 | 6.45 | 6.63 | 6.44 | 6.53 | 6.53 | 1.08% | 4,510,260 |
| Jun 4, 2026 | 6.53 | 6.64 | 6.41 | 6.46 | 6.46 | -1.52% | 5,463,380 |
| Jun 3, 2026 | 6.68 | 6.69 | 6.52 | 6.56 | 6.56 | -2.09% | 5,569,022 |
| Jun 2, 2026 | 6.88 | 6.90 | 6.65 | 6.70 | 6.70 | -2.76% | 6,317,920 |
| Jun 1, 2026 | 6.64 | 6.93 | 6.62 | 6.89 | 6.89 | 2.68% | 7,047,052 |
| May 29, 2026 | 6.74 | 6.84 | 6.66 | 6.71 | 6.71 | -0.45% | 5,711,086 |
| May 28, 2026 | 6.71 | 6.83 | 6.60 | 6.74 | 6.74 | 0.15% | 5,490,800 |
| May 27, 2026 | 6.98 | 6.98 | 6.64 | 6.73 | 6.73 | -3.44% | 7,960,600 |
| May 26, 2026 | 7.00 | 7.09 | 6.86 | 6.97 | 6.97 | -1.27% | 6,776,010 |
| May 25, 2026 | 7.12 | 7.25 | 7.01 | 7.06 | 7.06 | -1.26% | 5,447,960 |
| May 22, 2026 | 7.05 | 7.20 | 6.95 | 7.15 | 7.15 | 2.14% | 6,027,100 |
| May 21, 2026 | 7.30 | 7.40 | 7.00 | 7.00 | 7.00 | -3.98% | 7,309,000 |
| May 20, 2026 | 7.42 | 7.42 | 7.18 | 7.29 | 7.29 | -2.28% | 6,913,560 |
| May 19, 2026 | 7.42 | 7.58 | 7.37 | 7.46 | 7.46 | 0.81% | 6,244,040 |
| May 18, 2026 | 7.39 | 7.44 | 7.30 | 7.40 | 7.40 | - | 8,116,760 |
| May 15, 2026 | 7.60 | 7.60 | 7.36 | 7.40 | 7.40 | -2.12% | 6,128,160 |
| May 14, 2026 | 7.70 | 7.72 | 7.47 | 7.56 | 7.56 | -1.69% | 7,504,903 |
| May 13, 2026 | 7.70 | 7.74 | 7.63 | 7.69 | 7.69 | 0.26% | 6,254,000 |
| May 12, 2026 | 7.98 | 8.00 | 7.63 | 7.67 | 7.67 | -3.03% | 8,937,880 |
| May 11, 2026 | 7.97 | 7.98 | 7.85 | 7.91 | 7.91 | -0.25% | 9,095,200 |
| May 8, 2026 | 7.88 | 7.95 | 7.84 | 7.93 | 7.93 | 1.02% | 8,121,061 |
| May 7, 2026 | 8.07 | 8.08 | 7.85 | 7.85 | 7.85 | -1.51% | 10,614,400 |
| May 6, 2026 | 8.14 | 8.16 | 7.89 | 7.97 | 7.97 | -0.13% | 15,150,629 |
| Apr 30, 2026 | 8.13 | 8.45 | 7.94 | 7.98 | 7.98 | 3.23% | 22,760,680 |
| Apr 29, 2026 | 7.59 | 7.77 | 7.54 | 7.73 | 7.73 | 1.31% | 7,770,600 |