Shenzhen Leading Semiconductor Industry Co., Ltd. (SHA:603991)
China · Delayed Price · Currency is CNY 169.20
-2.80 (-1.63%)
Sep 29, 2026, 3:00 PM CST
SHA:603991 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 174.58 | 175.95 | 168.02 | 169.20 | 169.20 | -1.63% | 2,829,432 |
| Sep 28, 2026 | 174.88 | 175.50 | 167.68 | 172.00 | 172.00 | -2.21% | 4,129,763 |
| Sep 24, 2026 | 188.38 | 188.90 | 172.56 | 175.89 | 175.89 | -5.22% | 6,174,400 |
| Sep 23, 2026 | 169.51 | 185.57 | 165.71 | 185.57 | 185.57 | 10.00% | 5,369,833 |
| Sep 22, 2026 | 175.50 | 177.19 | 167.00 | 168.70 | 168.70 | -3.94% | 5,105,484 |
| Sep 21, 2026 | 180.07 | 180.99 | 175.36 | 175.62 | 175.62 | -2.34% | 3,563,981 |
| Sep 18, 2026 | 181.84 | 183.67 | 177.60 | 179.82 | 179.82 | 0.45% | 3,175,500 |
| Sep 17, 2026 | 181.00 | 184.30 | 177.88 | 179.02 | 179.02 | -1.76% | 3,346,400 |
| Sep 16, 2026 | 178.47 | 185.50 | 178.47 | 182.22 | 182.22 | 2.20% | 3,101,800 |
| Sep 15, 2026 | 179.49 | 182.50 | 176.50 | 178.30 | 178.30 | 0.33% | 2,748,400 |
| Sep 14, 2026 | 175.12 | 182.00 | 171.00 | 177.72 | 177.72 | 0.66% | 3,778,900 |
| Sep 11, 2026 | 175.99 | 180.74 | 172.80 | 176.55 | 176.55 | -0.07% | 4,216,700 |
| Sep 10, 2026 | 179.64 | 183.91 | 176.07 | 176.68 | 176.68 | -2.06% | 3,653,000 |
| Sep 9, 2026 | 177.42 | 183.79 | 174.05 | 180.40 | 180.40 | 1.68% | 4,558,106 |
| Sep 8, 2026 | 167.18 | 182.37 | 167.12 | 177.42 | 177.42 | 6.01% | 6,141,506 |
| Sep 7, 2026 | 159.60 | 167.97 | 157.60 | 167.36 | 167.36 | 4.86% | 5,603,301 |
| Sep 4, 2026 | 147.80 | 162.07 | 147.80 | 159.60 | 159.60 | 8.32% | 7,273,465 |
| Sep 3, 2026 | 147.50 | 150.52 | 145.08 | 147.34 | 147.34 | 1.09% | 3,218,620 |
| Sep 2, 2026 | 142.50 | 147.13 | 140.65 | 145.75 | 145.75 | 1.65% | 2,820,860 |
| Sep 1, 2026 | 141.99 | 144.40 | 136.55 | 143.39 | 143.39 | 1.98% | 3,436,399 |
| Aug 31, 2026 | 131.09 | 140.95 | 130.01 | 140.61 | 140.61 | 4.70% | 2,687,299 |
| Aug 28, 2026 | 137.00 | 140.33 | 134.22 | 134.30 | 134.30 | -2.05% | 2,047,800 |
| Aug 27, 2026 | 133.50 | 137.55 | 132.42 | 137.11 | 137.11 | 3.03% | 2,460,700 |
| Aug 26, 2026 | 137.18 | 138.53 | 131.77 | 133.08 | 133.08 | -1.05% | 1,750,200 |
| Aug 25, 2026 | 130.00 | 134.65 | 126.50 | 134.49 | 134.49 | 1.69% | 1,722,600 |
| Aug 24, 2026 | 134.54 | 135.00 | 129.21 | 132.25 | 132.25 | -1.70% | 1,906,900 |
| Aug 21, 2026 | 133.90 | 135.96 | 131.66 | 134.54 | 134.54 | 0.55% | 1,320,960 |
| Aug 20, 2026 | 134.72 | 136.78 | 131.43 | 133.80 | 133.80 | 1.63% | 1,641,000 |
| Aug 19, 2026 | 137.50 | 141.20 | 131.10 | 131.65 | 131.65 | -6.33% | 2,943,500 |
| Aug 18, 2026 | 141.71 | 142.50 | 138.11 | 140.55 | 140.55 | -0.39% | 1,773,802 |
| Aug 17, 2026 | 135.00 | 141.95 | 135.00 | 141.10 | 141.10 | 4.63% | 2,514,882 |
| Aug 14, 2026 | 132.20 | 136.79 | 131.39 | 134.85 | 134.85 | 2.16% | 1,792,903 |
| Aug 13, 2026 | 134.55 | 136.99 | 132.00 | 132.00 | 132.00 | -0.72% | 2,058,602 |
| Aug 12, 2026 | 131.42 | 133.85 | 131.42 | 132.96 | 132.96 | 1.17% | 1,255,100 |
| Aug 11, 2026 | 133.99 | 134.90 | 131.04 | 131.42 | 131.42 | -1.92% | 1,921,401 |
| Aug 10, 2026 | 131.92 | 134.08 | 129.88 | 133.99 | 133.99 | 1.98% | 2,073,400 |
| Aug 7, 2026 | 129.76 | 132.99 | 127.01 | 131.39 | 131.39 | 1.26% | 2,828,777 |
| Aug 6, 2026 | 120.29 | 133.27 | 120.00 | 129.76 | 129.76 | 5.87% | 3,523,375 |
| Aug 5, 2026 | 117.05 | 123.75 | 117.05 | 122.57 | 122.57 | 5.26% | 2,862,900 |
| Aug 4, 2026 | 112.00 | 116.98 | 108.00 | 116.45 | 116.45 | 6.07% | 3,195,801 |
| Aug 3, 2026 | 111.25 | 116.11 | 106.66 | 109.79 | 109.79 | -1.67% | 3,822,201 |
| Jul 31, 2026 | 115.00 | 115.10 | 110.00 | 111.65 | 111.65 | 5.56% | 4,017,803 |
| Jul 30, 2026 | 112.00 | 115.50 | 105.65 | 105.77 | 105.77 | -7.21% | 3,719,502 |
| Jul 29, 2026 | 119.00 | 119.49 | 108.88 | 113.99 | 113.99 | -4.80% | 3,596,304 |
| Jul 28, 2026 | 121.97 | 125.91 | 117.50 | 119.74 | 119.74 | -3.09% | 3,121,000 |
| Jul 27, 2026 | 119.50 | 124.37 | 116.10 | 123.56 | 123.56 | 3.45% | 2,819,640 |
| Jul 24, 2026 | 120.01 | 123.58 | 116.17 | 119.44 | 119.44 | -1.92% | 3,121,817 |
| Jul 23, 2026 | 124.50 | 130.88 | 120.51 | 121.78 | 121.78 | -1.40% | 3,838,904 |
| Jul 22, 2026 | 125.05 | 129.23 | 122.25 | 123.51 | 123.51 | -3.76% | 4,533,903 |
| Jul 21, 2026 | 127.00 | 128.76 | 114.04 | 128.34 | 128.34 | 1.29% | 8,394,236 |