Leysen Jewellery Inc. (SHA:603900)
China · Delayed Price · Currency is CNY 6.89
-0.43 (-5.87%)
Sep 11, 2026, 3:00 PM CST
Leysen Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.24 | 7.30 | 6.59 | 6.89 | 6.89 | -5.87% | 54,462,960 |
| Sep 10, 2026 | 7.82 | 8.20 | 7.32 | 7.32 | 7.32 | -1.74% | 72,865,150 |
| Sep 9, 2026 | 6.70 | 7.45 | 6.57 | 7.45 | 7.45 | 10.04% | 38,954,820 |
| Sep 8, 2026 | 6.66 | 6.79 | 6.57 | 6.77 | 6.77 | 1.35% | 25,066,600 |
| Sep 7, 2026 | 6.87 | 6.99 | 6.65 | 6.68 | 6.68 | -4.02% | 32,062,500 |
| Sep 4, 2026 | 6.88 | 7.43 | 6.76 | 6.96 | 6.96 | 1.75% | 46,906,480 |
| Sep 3, 2026 | 7.23 | 7.82 | 6.76 | 6.84 | 6.84 | -3.80% | 48,210,920 |
| Sep 2, 2026 | 7.02 | 7.17 | 6.81 | 7.11 | 7.11 | -0.84% | 33,889,236 |
| Sep 1, 2026 | 6.92 | 7.45 | 6.86 | 7.17 | 7.17 | 1.41% | 54,416,350 |
| Aug 31, 2026 | 7.13 | 7.45 | 7.07 | 7.07 | 7.07 | -9.94% | 42,053,300 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.94% | 22,306,116 |
| Aug 27, 2026 | 6.33 | 7.14 | 6.33 | 7.14 | 7.14 | 10.02% | 27,710,654 |
| Aug 26, 2026 | 6.30 | 6.74 | 6.30 | 6.49 | 6.49 | -1.07% | 29,740,350 |
| Aug 25, 2026 | 6.58 | 6.97 | 6.36 | 6.56 | 6.56 | 3.47% | 36,288,056 |
| Aug 24, 2026 | 6.46 | 6.74 | 6.29 | 6.34 | 6.34 | -1.25% | 27,386,650 |
| Aug 21, 2026 | 6.19 | 6.48 | 6.08 | 6.42 | 6.42 | 3.72% | 15,294,100 |
| Aug 20, 2026 | 6.08 | 6.28 | 6.08 | 6.19 | 6.19 | 3.17% | 8,924,000 |
| Aug 19, 2026 | 6.10 | 6.12 | 5.93 | 6.00 | 6.00 | -2.60% | 5,935,344 |
| Aug 18, 2026 | 6.15 | 6.18 | 6.07 | 6.16 | 6.16 | 0.49% | 5,110,400 |
| Aug 17, 2026 | 6.04 | 6.15 | 6.02 | 6.13 | 6.13 | 1.49% | 5,691,400 |
| Aug 14, 2026 | 6.05 | 6.10 | 5.95 | 6.04 | 6.04 | -0.49% | 6,406,540 |
| Aug 13, 2026 | 6.17 | 6.22 | 6.05 | 6.07 | 6.07 | -1.94% | 8,085,941 |
| Aug 12, 2026 | 6.14 | 6.22 | 6.11 | 6.19 | 6.19 | 0.49% | 8,252,620 |
| Aug 11, 2026 | 6.36 | 6.53 | 6.14 | 6.16 | 6.16 | -3.60% | 15,274,970 |
| Aug 10, 2026 | 5.96 | 6.40 | 5.94 | 6.39 | 6.39 | 7.04% | 19,859,940 |
| Aug 7, 2026 | 5.93 | 6.06 | 5.81 | 5.97 | 5.97 | -0.33% | 13,393,900 |
| Aug 6, 2026 | 6.10 | 6.34 | 5.88 | 5.99 | 5.99 | 0.67% | 19,889,550 |
| Aug 5, 2026 | 5.88 | 6.02 | 5.81 | 5.95 | 5.95 | 1.54% | 9,555,580 |
| Aug 4, 2026 | 5.86 | 5.97 | 5.85 | 5.86 | 5.86 | - | 7,583,700 |
| Aug 3, 2026 | 5.71 | 5.87 | 5.66 | 5.86 | 5.86 | 3.17% | 8,550,554 |
| Jul 31, 2026 | 5.49 | 5.71 | 5.49 | 5.68 | 5.68 | 1.61% | 6,536,254 |
| Jul 30, 2026 | 5.57 | 5.71 | 5.52 | 5.59 | 5.59 | 0.54% | 6,897,400 |
| Jul 29, 2026 | 5.46 | 5.61 | 5.46 | 5.56 | 5.56 | 2.02% | 6,244,600 |
| Jul 28, 2026 | 5.36 | 5.51 | 5.35 | 5.45 | 5.45 | 0.93% | 5,487,400 |
| Jul 27, 2026 | 5.26 | 5.44 | 5.24 | 5.40 | 5.40 | 3.85% | 8,245,600 |
| Jul 24, 2026 | 5.34 | 5.37 | 5.16 | 5.20 | 5.20 | -3.88% | 7,009,500 |
| Jul 23, 2026 | 5.21 | 5.43 | 5.17 | 5.41 | 5.41 | 3.24% | 8,702,500 |
| Jul 22, 2026 | 5.22 | 5.38 | 5.15 | 5.24 | 5.24 | -0.19% | 7,893,000 |
| Jul 21, 2026 | 5.36 | 5.40 | 5.08 | 5.25 | 5.25 | -2.05% | 10,886,720 |
| Jul 20, 2026 | 5.45 | 5.63 | 5.30 | 5.36 | 5.36 | -1.83% | 9,748,940 |
| Jul 17, 2026 | 5.69 | 5.83 | 5.40 | 5.46 | 5.46 | -4.55% | 9,768,420 |
| Jul 16, 2026 | 5.51 | 5.81 | 5.51 | 5.72 | 5.72 | 2.14% | 11,226,221 |
| Jul 15, 2026 | 5.46 | 5.65 | 5.30 | 5.60 | 5.60 | -2.61% | 14,300,100 |
| Jul 14, 2026 | 5.54 | 5.75 | 5.46 | 5.75 | 5.75 | 3.60% | 8,041,680 |
| 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 |