Leysen Jewellery Inc. (SHA:603900)
China · Delayed Price · Currency is CNY 6.70
-0.19 (-2.76%)
Jun 2, 2026, 3:00 PM CST
Leysen Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.64 | 7.94 | 7.52 | 7.63 | 7.63 | -0.39% | 10,352,500 |
| Apr 27, 2026 | 7.55 | 7.69 | 7.38 | 7.66 | 7.66 | 2.41% | 6,812,700 |
| Apr 24, 2026 | 7.40 | 7.53 | 7.32 | 7.48 | 7.48 | 0.54% | 5,437,240 |
| Apr 23, 2026 | 7.56 | 7.59 | 7.40 | 7.44 | 7.44 | -1.85% | 5,902,600 |
| Apr 22, 2026 | 7.59 | 7.66 | 7.51 | 7.58 | 7.58 | -0.52% | 5,217,880 |
| Apr 21, 2026 | 7.59 | 7.72 | 7.51 | 7.62 | 7.62 | 0.40% | 6,880,782 |
| Apr 20, 2026 | 7.42 | 7.62 | 7.30 | 7.59 | 7.59 | 2.29% | 10,325,780 |
| Apr 17, 2026 | 7.62 | 7.73 | 7.37 | 7.42 | 7.42 | -3.13% | 10,070,480 |
| Apr 16, 2026 | 7.48 | 7.70 | 7.40 | 7.66 | 7.66 | 2.68% | 7,244,910 |
| Apr 15, 2026 | 7.58 | 7.60 | 7.46 | 7.46 | 7.46 | -0.93% | 3,961,200 |
| Apr 14, 2026 | 7.72 | 7.72 | 7.44 | 7.53 | 7.53 | -1.05% | 6,527,900 |
| Apr 13, 2026 | 7.58 | 7.61 | 7.48 | 7.61 | 7.61 | 0.40% | 3,739,700 |
| Apr 10, 2026 | 7.55 | 7.66 | 7.52 | 7.58 | 7.58 | 0.66% | 4,507,800 |
| Apr 9, 2026 | 7.73 | 7.75 | 7.47 | 7.53 | 7.53 | -3.09% | 6,382,520 |
| Apr 8, 2026 | 7.68 | 7.78 | 7.61 | 7.77 | 7.77 | 4.02% | 6,326,500 |
| Apr 7, 2026 | 7.25 | 7.49 | 7.10 | 7.47 | 7.47 | 2.89% | 6,484,000 |
| Apr 3, 2026 | 7.54 | 7.57 | 7.22 | 7.26 | 7.26 | -3.46% | 5,347,740 |
| Apr 2, 2026 | 7.66 | 7.68 | 7.44 | 7.52 | 7.52 | -1.83% | 4,975,600 |
| Apr 1, 2026 | 7.65 | 7.74 | 7.54 | 7.66 | 7.66 | 1.46% | 5,711,360 |
| Mar 31, 2026 | 7.70 | 7.79 | 7.52 | 7.55 | 7.55 | -1.44% | 4,695,900 |
| Mar 30, 2026 | 7.55 | 7.68 | 7.48 | 7.66 | 7.66 | 0.66% | 5,308,340 |
| Mar 27, 2026 | 7.35 | 7.62 | 7.32 | 7.61 | 7.61 | 2.28% | 5,568,500 |
| Mar 26, 2026 | 7.55 | 7.62 | 7.37 | 7.44 | 7.44 | -1.46% | 4,963,580 |
| Mar 25, 2026 | 7.47 | 7.61 | 7.47 | 7.55 | 7.55 | 2.03% | 7,041,977 |
| Mar 24, 2026 | 7.22 | 7.41 | 7.09 | 7.40 | 7.40 | 5.26% | 10,753,190 |
| Mar 23, 2026 | 7.27 | 7.35 | 6.94 | 7.03 | 7.03 | -5.76% | 11,599,530 |
| Mar 20, 2026 | 7.61 | 7.76 | 7.43 | 7.46 | 7.46 | -2.74% | 7,707,860 |
| Mar 19, 2026 | 7.86 | 7.91 | 7.65 | 7.67 | 7.67 | -3.64% | 6,888,460 |