Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 5.08
-0.11 (-2.12%)
Nov 7, 2025, 2:45 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -2.31% | 281,053,554 |
| Nov 6, 2025 | 5.30 | 5.33 | 5.11 | 5.19 | 5.19 | -2.81% | 391,526,021 |
| Nov 5, 2025 | 5.33 | 5.47 | 5.29 | 5.34 | 5.34 | -0.93% | 385,827,436 |
| Nov 4, 2025 | 5.35 | 5.43 | 5.29 | 5.39 | 5.39 | -0.74% | 391,663,212 |
| Nov 3, 2025 | 5.23 | 5.44 | 5.15 | 5.43 | 5.43 | 1.69% | 637,449,200 |
| Oct 31, 2025 | 5.01 | 5.52 | 5.01 | 5.34 | 5.34 | 6.37% | 859,367,551 |
| Oct 30, 2025 | 5.15 | 5.16 | 5.00 | 5.02 | 5.02 | -2.71% | 313,948,070 |
| Oct 29, 2025 | 5.10 | 5.17 | 5.05 | 5.16 | 5.16 | 0.58% | 313,832,362 |
| Oct 28, 2025 | 5.21 | 5.22 | 5.10 | 5.13 | 5.13 | -0.77% | 357,915,730 |
| Oct 27, 2025 | 5.01 | 5.22 | 5.01 | 5.17 | 5.17 | 4.02% | 526,302,635 |
| Oct 24, 2025 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | 1.43% | 277,792,803 |
| Oct 23, 2025 | 4.90 | 4.92 | 4.76 | 4.90 | 4.90 | -0.41% | 280,011,537 |
| Oct 22, 2025 | 4.94 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 216,461,232 |
| Oct 21, 2025 | 4.94 | 4.98 | 4.86 | 4.96 | 4.96 | 0.61% | 272,944,555 |
| Oct 20, 2025 | 4.92 | 5.04 | 4.83 | 4.93 | 4.93 | 1.86% | 330,171,790 |
| Oct 17, 2025 | 5.09 | 5.15 | 4.82 | 4.84 | 4.84 | -5.84% | 489,104,104 |
| Oct 16, 2025 | 5.33 | 5.33 | 5.11 | 5.14 | 5.14 | -7.05% | 614,610,693 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.27 | 5.53 | 5.53 | 1.47% | 321,157,050 |
| Oct 14, 2025 | 5.66 | 5.73 | 5.41 | 5.45 | 5.45 | -3.20% | 437,277,160 |
| Oct 13, 2025 | 5.40 | 5.65 | 5.39 | 5.63 | 5.63 | -2.93% | 380,821,282 |
| Oct 10, 2025 | 5.99 | 5.99 | 5.76 | 5.80 | 5.80 | -3.65% | 477,629,670 |
| Oct 9, 2025 | 5.71 | 6.10 | 5.64 | 6.02 | 6.02 | 6.74% | 791,054,605 |
| Sep 30, 2025 | 5.53 | 5.71 | 5.53 | 5.64 | 5.64 | 3.30% | 503,910,482 |
| Sep 29, 2025 | 5.38 | 5.52 | 5.35 | 5.46 | 5.46 | 1.11% | 443,134,410 |
| Sep 26, 2025 | 5.79 | 5.80 | 5.38 | 5.40 | 5.40 | -8.16% | 820,894,355 |
| Sep 25, 2025 | 5.76 | 6.09 | 5.72 | 5.88 | 5.88 | 0.51% | 657,800,404 |
| Sep 24, 2025 | 6.15 | 6.15 | 5.75 | 5.85 | 5.85 | -6.55% | 969,944,142 |
| Sep 23, 2025 | 6.46 | 6.48 | 5.99 | 6.26 | 6.26 | -2.80% | 866,233,790 |
| Sep 22, 2025 | 6.22 | 6.45 | 6.13 | 6.44 | 6.44 | 3.87% | 852,293,631 |
| Sep 19, 2025 | 6.45 | 6.63 | 6.05 | 6.20 | 6.20 | -3.88% | 954,169,032 |
| Sep 18, 2025 | 6.30 | 6.85 | 6.25 | 6.45 | 6.45 | 2.22% | 1,443,526,900 |
| Sep 17, 2025 | 6.21 | 6.41 | 6.16 | 6.31 | 6.31 | -1.25% | 1,145,327,711 |
| Sep 16, 2025 | 5.94 | 6.59 | 5.88 | 6.39 | 6.39 | 6.68% | 1,808,829,354 |
| Sep 15, 2025 | 5.97 | 6.11 | 5.90 | 5.99 | 5.99 | 0.50% | 862,300,410 |
| Sep 12, 2025 | 6.09 | 6.28 | 5.95 | 5.96 | 5.96 | -1.97% | 1,329,745,811 |
| Sep 11, 2025 | 5.85 | 6.20 | 5.75 | 6.08 | 6.08 | 2.01% | 1,626,649,488 |
| Sep 10, 2025 | 5.28 | 5.96 | 5.21 | 5.96 | 5.96 | 9.96% | 1,317,977,038 |
| Sep 9, 2025 | 5.41 | 5.67 | 5.31 | 5.42 | 5.42 | -0.18% | 889,151,831 |
| Sep 8, 2025 | 5.45 | 5.62 | 5.37 | 5.43 | 5.43 | 1.12% | 938,962,589 |
| Sep 5, 2025 | 5.25 | 5.49 | 5.07 | 5.37 | 5.37 | 1.13% | 940,892,425 |
| Sep 4, 2025 | 5.75 | 5.76 | 5.31 | 5.31 | 5.31 | -10.00% | 1,145,293,101 |
| Sep 3, 2025 | 5.86 | 6.20 | 5.68 | 5.90 | 5.90 | 0.85% | 1,391,452,386 |
| Sep 2, 2025 | 5.98 | 6.20 | 5.71 | 5.85 | 5.85 | 1.04% | 2,027,380,359 |
| Sep 1, 2025 | 5.26 | 5.79 | 5.20 | 5.79 | 5.79 | 10.08% | 1,172,286,732 |
| Aug 29, 2025 | 5.50 | 5.53 | 5.21 | 5.26 | 5.26 | -2.95% | 1,013,933,213 |
| Aug 28, 2025 | 5.08 | 5.48 | 5.08 | 5.42 | 5.42 | 3.83% | 1,414,173,715 |
| Aug 27, 2025 | 5.57 | 5.66 | 5.19 | 5.22 | 5.22 | -1.69% | 2,040,108,047 |
| Aug 26, 2025 | 4.78 | 5.31 | 4.76 | 5.31 | 5.31 | 9.94% | 1,548,320,438 |
| Aug 25, 2025 | 4.90 | 4.99 | 4.80 | 4.83 | 4.83 | -0.21% | 1,079,823,471 |
| Aug 22, 2025 | 4.66 | 4.98 | 4.63 | 4.84 | 4.84 | 2.76% | 1,305,358,092 |