Leysen Jewellery Inc. (SHA:603900)
China · Delayed Price · Currency is CNY 7.67
-0.24 (-3.03%)
May 12, 2026, 3:00 PM CST
Leysen Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 7.86 | 7.97 | 7.81 | 7.96 | 7.96 | 1.14% | 4,644,580 |
| Mar 17, 2026 | 8.00 | 8.05 | 7.85 | 7.87 | 7.87 | -1.62% | 5,603,200 |
| Mar 16, 2026 | 7.93 | 8.06 | 7.92 | 8.00 | 8.00 | - | 5,753,500 |
| Mar 13, 2026 | 8.03 | 8.13 | 7.98 | 8.00 | 8.00 | -0.74% | 6,337,860 |
| Mar 12, 2026 | 8.16 | 8.24 | 8.04 | 8.06 | 8.06 | -1.35% | 6,346,300 |
| Mar 11, 2026 | 8.30 | 8.32 | 8.12 | 8.17 | 8.17 | -1.21% | 6,400,100 |
| Mar 10, 2026 | 8.22 | 8.31 | 8.17 | 8.27 | 8.27 | 1.35% | 6,748,110 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.00 | 8.16 | 8.16 | -1.33% | 7,726,540 |
| 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 |