Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 5.09
-0.03 (-0.59%)
Nov 28, 2025, 1:15 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.25 | 5.27 | 5.11 | 5.12 | 5.12 | -2.48% | 309,141,400 |
| Nov 26, 2025 | 5.31 | 5.42 | 5.23 | 5.25 | 5.24 | -2.05% | 446,598,600 |
| Nov 25, 2025 | 5.24 | 5.44 | 5.21 | 5.36 | 5.35 | 1.52% | 660,831,800 |
| Nov 24, 2025 | 5.05 | 5.43 | 4.89 | 5.28 | 5.27 | 4.76% | 630,860,300 |
| Nov 21, 2025 | 4.97 | 5.18 | 4.95 | 5.04 | 5.04 | -0.79% | 459,428,900 |
| Nov 20, 2025 | 5.17 | 5.23 | 5.06 | 5.08 | 5.08 | -2.31% | 392,281,200 |
| Nov 19, 2025 | 5.35 | 5.35 | 5.13 | 5.20 | 5.19 | -5.11% | 780,985,300 |
| Nov 18, 2025 | 5.03 | 5.60 | 4.97 | 5.48 | 5.47 | 7.66% | 1,250,442,000 |
| Nov 17, 2025 | 4.86 | 5.17 | 4.86 | 5.09 | 5.09 | 4.73% | 472,153,600 |
| Nov 14, 2025 | 4.90 | 4.93 | 4.85 | 4.86 | 4.86 | -1.62% | 183,632,300 |
| Nov 13, 2025 | 4.89 | 4.94 | 4.87 | 4.94 | 4.94 | 0.41% | 196,410,100 |
| Nov 12, 2025 | 5.02 | 5.03 | 4.87 | 4.92 | 4.92 | -2.38% | 254,317,300 |
| Nov 11, 2025 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -0.79% | 207,128,100 |
| Nov 10, 2025 | 5.07 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 201,961,800 |
| Nov 7, 2025 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -2.31% | 276,870,200 |
| Nov 6, 2025 | 5.30 | 5.33 | 5.11 | 5.19 | 5.18 | -2.81% | 387,143,800 |
| Nov 5, 2025 | 5.33 | 5.47 | 5.29 | 5.34 | 5.33 | -0.93% | 380,563,600 |
| Nov 4, 2025 | 5.35 | 5.43 | 5.29 | 5.39 | 5.38 | -0.74% | 391,663,200 |
| Nov 3, 2025 | 5.23 | 5.44 | 5.15 | 5.43 | 5.42 | 1.69% | 637,449,200 |
| Oct 31, 2025 | 5.01 | 5.52 | 5.01 | 5.34 | 5.33 | 6.37% | 859,367,500 |
| Oct 30, 2025 | 5.15 | 5.16 | 5.00 | 5.02 | 5.02 | -2.71% | 309,963,100 |
| Oct 29, 2025 | 5.10 | 5.17 | 5.05 | 5.16 | 5.15 | 0.58% | 307,991,300 |
| Oct 28, 2025 | 5.21 | 5.22 | 5.10 | 5.13 | 5.12 | -0.77% | 357,915,700 |
| Oct 27, 2025 | 5.01 | 5.22 | 5.01 | 5.17 | 5.16 | 4.02% | 526,302,600 |
| Oct 24, 2025 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | 1.43% | 273,238,200 |
| Oct 23, 2025 | 4.90 | 4.92 | 4.76 | 4.90 | 4.90 | -0.41% | 277,616,300 |
| Oct 22, 2025 | 4.94 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 213,336,700 |
| Oct 21, 2025 | 4.94 | 4.98 | 4.86 | 4.96 | 4.96 | 0.61% | 272,944,500 |
| Oct 20, 2025 | 4.92 | 5.04 | 4.83 | 4.93 | 4.93 | 1.86% | 325,919,500 |
| Oct 17, 2025 | 5.09 | 5.15 | 4.82 | 4.84 | 4.84 | -5.84% | 489,104,100 |
| Oct 16, 2025 | 5.33 | 5.33 | 5.11 | 5.14 | 5.13 | -7.05% | 614,610,600 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.27 | 5.53 | 5.52 | 1.47% | 315,319,700 |
| Oct 14, 2025 | 5.66 | 5.73 | 5.41 | 5.45 | 5.44 | -3.20% | 437,277,100 |
| Oct 13, 2025 | 5.40 | 5.65 | 5.39 | 5.63 | 5.62 | -2.93% | 377,211,900 |
| Oct 10, 2025 | 5.99 | 5.99 | 5.76 | 5.80 | 5.79 | -3.65% | 477,629,600 |
| Oct 9, 2025 | 5.71 | 6.10 | 5.64 | 6.02 | 6.01 | 6.74% | 782,832,700 |
| Sep 30, 2025 | 5.53 | 5.71 | 5.53 | 5.64 | 5.63 | 3.30% | 496,804,000 |
| Sep 29, 2025 | 5.38 | 5.52 | 5.35 | 5.46 | 5.45 | 1.11% | 443,134,400 |
| Sep 26, 2025 | 5.79 | 5.80 | 5.38 | 5.40 | 5.39 | -8.16% | 809,779,400 |
| Sep 25, 2025 | 5.76 | 6.09 | 5.72 | 5.88 | 5.87 | 0.51% | 652,126,400 |
| Sep 24, 2025 | 6.15 | 6.15 | 5.75 | 5.85 | 5.84 | -6.55% | 947,696,800 |
| Sep 23, 2025 | 6.46 | 6.48 | 5.99 | 6.26 | 6.25 | -2.80% | 855,834,800 |
| Sep 22, 2025 | 6.22 | 6.45 | 6.13 | 6.44 | 6.43 | 3.87% | 852,293,600 |
| Sep 19, 2025 | 6.45 | 6.63 | 6.05 | 6.20 | 6.19 | -3.88% | 954,169,000 |
| Sep 18, 2025 | 6.30 | 6.85 | 6.25 | 6.45 | 6.44 | 2.22% | 1,443,526,000 |
| Sep 17, 2025 | 6.21 | 6.41 | 6.16 | 6.31 | 6.30 | -1.25% | 1,129,661,000 |
| Sep 16, 2025 | 5.94 | 6.59 | 5.88 | 6.39 | 6.38 | 6.68% | 1,788,271,000 |
| Sep 15, 2025 | 5.97 | 6.11 | 5.90 | 5.99 | 5.98 | 0.50% | 862,300,400 |
| Sep 12, 2025 | 6.09 | 6.28 | 5.95 | 5.96 | 5.95 | -1.97% | 1,307,481,000 |
| Sep 11, 2025 | 5.85 | 6.20 | 5.75 | 6.08 | 6.07 | 2.01% | 1,604,715,000 |