Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 7.95
+0.72 (9.96%)
Apr 8, 2026, 3:04 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.42 | 7.95 | 7.19 | 7.95 | - | 9.96% | 460,281,096 |
| Apr 7, 2026 | 7.19 | 7.35 | 7.13 | 7.23 | 7.23 | 1.54% | 244,408,700 |
| Apr 3, 2026 | 7.44 | 7.44 | 7.11 | 7.12 | 7.12 | -4.43% | 313,009,777 |
| Apr 2, 2026 | 7.71 | 7.72 | 7.40 | 7.45 | 7.45 | -3.62% | 351,163,800 |
| Apr 1, 2026 | 7.84 | 7.93 | 7.66 | 7.73 | 7.73 | -1.02% | 424,365,000 |
| Mar 31, 2026 | 7.67 | 8.11 | 7.62 | 7.81 | 7.81 | 1.03% | 614,532,800 |
| Mar 30, 2026 | 7.59 | 7.83 | 7.48 | 7.73 | 7.73 | -0.13% | 405,852,900 |
| Mar 27, 2026 | 7.39 | 8.00 | 7.35 | 7.74 | 7.74 | 3.06% | 576,266,622 |
| Mar 26, 2026 | 7.72 | 7.84 | 7.44 | 7.51 | 7.51 | -2.59% | 379,271,200 |
| Mar 25, 2026 | 7.49 | 7.75 | 7.44 | 7.71 | 7.71 | 3.91% | 486,606,800 |
| Mar 24, 2026 | 7.34 | 7.48 | 7.24 | 7.42 | 7.42 | 3.49% | 397,369,000 |
| Mar 23, 2026 | 7.19 | 7.50 | 7.14 | 7.17 | 7.17 | -2.18% | 424,749,400 |
| Mar 20, 2026 | 7.71 | 7.82 | 7.32 | 7.33 | 7.33 | -4.68% | 376,485,600 |
| Mar 19, 2026 | 7.82 | 7.84 | 7.62 | 7.69 | 7.69 | -3.51% | 356,845,400 |
| Mar 18, 2026 | 7.74 | 7.98 | 7.66 | 7.97 | 7.97 | 2.57% | 418,560,300 |
| Mar 17, 2026 | 7.85 | 8.04 | 7.75 | 7.77 | 7.77 | -0.64% | 390,500,600 |
| Mar 16, 2026 | 7.61 | 7.88 | 7.45 | 7.82 | 7.82 | 1.16% | 457,654,600 |
| Mar 13, 2026 | 7.91 | 7.95 | 7.65 | 7.73 | 7.73 | -3.62% | 544,192,771 |
| Mar 12, 2026 | 8.29 | 8.29 | 7.93 | 8.02 | 8.02 | -3.49% | 509,906,172 |
| Mar 11, 2026 | 8.53 | 8.55 | 8.30 | 8.31 | 8.31 | -3.03% | 490,226,100 |
| Mar 10, 2026 | 8.70 | 8.86 | 8.47 | 8.57 | 8.57 | -0.46% | 503,565,000 |
| Mar 9, 2026 | 8.50 | 8.68 | 8.27 | 8.61 | 8.61 | -0.69% | 537,371,400 |
| Mar 6, 2026 | 8.48 | 8.75 | 8.40 | 8.67 | 8.67 | 1.17% | 525,540,300 |
| Mar 5, 2026 | 8.53 | 8.71 | 8.35 | 8.57 | 8.57 | 3.00% | 657,218,600 |
| Mar 4, 2026 | 7.91 | 8.43 | 7.91 | 8.32 | 8.32 | 1.34% | 508,738,500 |
| Mar 3, 2026 | 9.05 | 9.12 | 8.20 | 8.21 | 8.21 | -9.88% | 943,165,200 |
| Mar 2, 2026 | 9.17 | 9.42 | 9.01 | 9.11 | 9.11 | -5.40% | 947,305,900 |
| Feb 27, 2026 | 9.15 | 9.77 | 9.10 | 9.63 | 9.63 | 3.10% | 1,088,368,000 |
| Feb 26, 2026 | 9.34 | 9.59 | 9.07 | 9.34 | 9.34 | - | 949,982,700 |
| Feb 25, 2026 | 9.13 | 9.49 | 8.92 | 9.34 | 9.34 | 2.41% | 981,790,200 |
| Feb 24, 2026 | 9.18 | 9.39 | 8.81 | 9.12 | 9.12 | 1.79% | 992,875,700 |
| Feb 13, 2026 | 9.00 | 9.34 | 8.75 | 8.96 | 8.96 | -1.32% | 1,242,134,000 |
| Feb 12, 2026 | 8.20 | 9.08 | 8.19 | 9.08 | 9.08 | 10.06% | 1,266,464,000 |
| Feb 11, 2026 | 8.31 | 8.64 | 8.22 | 8.25 | 8.25 | -1.20% | 709,097,300 |
| Feb 10, 2026 | 8.70 | 8.76 | 8.30 | 8.35 | 8.35 | -3.80% | 845,332,900 |
| Feb 9, 2026 | 8.84 | 8.97 | 8.50 | 8.68 | 8.68 | 2.60% | 833,808,400 |
| Feb 6, 2026 | 8.53 | 8.90 | 8.12 | 8.46 | 8.46 | -4.08% | 1,073,039,000 |
| Feb 5, 2026 | 9.06 | 9.43 | 8.73 | 8.82 | 8.82 | -4.75% | 1,036,583,999 |
| Feb 4, 2026 | 10.08 | 10.30 | 9.16 | 9.26 | 9.26 | -9.04% | 1,371,003,000 |
| Feb 3, 2026 | 10.00 | 10.32 | 9.60 | 10.18 | 10.18 | 2.72% | 1,422,926,000 |
| Feb 2, 2026 | 9.41 | 10.20 | 9.22 | 9.91 | 9.91 | 6.33% | 1,312,198,000 |
| Jan 30, 2026 | 9.66 | 10.09 | 9.10 | 9.32 | 9.32 | -2.61% | 1,292,969,000 |
| Jan 29, 2026 | 8.50 | 9.58 | 8.50 | 9.57 | 9.57 | 9.12% | 1,358,074,000 |
| Jan 28, 2026 | 8.71 | 8.97 | 8.32 | 8.77 | 8.77 | 3.18% | 1,127,199,000 |
| Jan 27, 2026 | 7.99 | 8.69 | 7.90 | 8.50 | 8.50 | 6.25% | 1,149,855,000 |
| Jan 26, 2026 | 8.28 | 8.46 | 7.77 | 8.00 | 8.00 | -4.76% | 1,176,750,000 |
| Jan 23, 2026 | 7.59 | 8.97 | 7.59 | 8.40 | 8.40 | -0.24% | 2,073,607,000 |
| Jan 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -10.04% | 34,367,700 |
| Jan 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -10.00% | 38,505,600 |
| Jan 15, 2026 | 9.93 | 10.40 | 9.22 | 10.40 | 10.40 | 4.73% | 2,570,364,000 |