Leysen Jewellery Inc. (SHA:603900)
China · Delayed Price · Currency is CNY 5.86
+0.18 (3.17%)
Aug 3, 2026, 3:00 PM CST
Leysen Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |