Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 5.45
-0.43 (-7.31%)
Sep 26, 2025, 2:45 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.45 | 6.45 | 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% | 1,443,526,896 |
| 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 |
| Aug 21, 2025 | 5.10 | 5.25 | 4.60 | 4.71 | 4.71 | -7.10% | 1,728,815,973 |
| Aug 20, 2025 | 5.27 | 5.37 | 4.90 | 5.07 | 5.07 | 3.89% | 2,348,532,679 |
| Aug 19, 2025 | 4.66 | 4.88 | 4.61 | 4.88 | 4.88 | 9.91% | 1,106,126,646 |
| Aug 18, 2025 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 9.90% | 1,121,950,296 |
| Aug 15, 2025 | 3.96 | 4.06 | 3.94 | 4.04 | 4.04 | 1.25% | 482,277,504 |
| Aug 14, 2025 | 4.08 | 4.10 | 3.93 | 3.99 | 3.99 | -1.72% | 689,501,289 |
| Aug 13, 2025 | 3.99 | 4.18 | 3.95 | 4.06 | 4.06 | 2.27% | 955,015,164 |
| Aug 12, 2025 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -1.24% | 556,207,861 |
| Aug 11, 2025 | 3.85 | 4.15 | 3.83 | 4.02 | 4.02 | 5.24% | 979,249,760 |
| Aug 8, 2025 | 3.89 | 3.92 | 3.81 | 3.82 | 3.82 | -2.55% | 387,138,480 |
| Aug 7, 2025 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | 1.03% | 468,720,773 |
| Aug 6, 2025 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | -0.26% | 359,145,474 |
| Aug 5, 2025 | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | -2.26% | 524,175,019 |
| Aug 4, 2025 | 3.88 | 3.99 | 3.85 | 3.98 | 3.98 | 2.05% | 689,090,632 |
| Aug 1, 2025 | 3.79 | 3.94 | 3.73 | 3.90 | 3.90 | 1.83% | 802,886,243 |
| Jul 31, 2025 | 3.71 | 4.03 | 3.71 | 3.83 | 3.83 | 3.51% | 1,009,621,830 |
| Jul 30, 2025 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | -1.86% | 277,503,389 |
| Jul 29, 2025 | 3.77 | 3.85 | 3.73 | 3.77 | 3.77 | -0.53% | 298,005,588 |
| Jul 28, 2025 | 3.87 | 3.89 | 3.78 | 3.79 | 3.79 | -1.30% | 329,604,841 |
| Jul 25, 2025 | 3.76 | 3.86 | 3.72 | 3.84 | 3.84 | 2.13% | 519,572,635 |
| Jul 24, 2025 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 1.08% | 339,914,236 |
| Jul 23, 2025 | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -0.80% | 384,601,806 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -4.09% | 689,196,061 |
| Jul 21, 2025 | 3.77 | 4.05 | 3.74 | 3.91 | 3.91 | 5.96% | 1,149,188,177 |
| Jul 18, 2025 | 3.72 | 3.76 | 3.64 | 3.69 | 3.69 | -0.54% | 435,504,767 |