Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 9.32
-0.25 (-2.61%)
At close: Jan 30, 2026
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9.50 | 9.93 | 9.41 | 9.93 | 9.93 | 9.97% | 612,067,500 |
| Jan 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.99% | 58,353,530 |
| Jan 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 10.05% | 30,521,190 |
| Jan 9, 2026 | 6.81 | 7.46 | 6.81 | 7.46 | 7.46 | 10.03% | 700,772,100 |
| Jan 8, 2026 | 6.69 | 7.12 | 6.51 | 6.78 | 6.78 | 2.88% | 1,701,691,000 |
| Jan 7, 2026 | 6.63 | 6.75 | 6.42 | 6.59 | 6.59 | -0.60% | 1,722,754,000 |
| Jan 6, 2026 | 6.36 | 6.82 | 6.29 | 6.63 | 6.63 | 6.94% | 2,360,677,000 |
| Jan 5, 2026 | 6.00 | 6.20 | 5.81 | 6.20 | 6.20 | 9.93% | 1,831,948,000 |
| Dec 31, 2025 | 5.12 | 5.64 | 5.11 | 5.64 | 5.64 | 9.94% | 994,573,600 |
| Dec 30, 2025 | 5.08 | 5.21 | 5.06 | 5.13 | 5.13 | 0.59% | 276,119,400 |
| Dec 29, 2025 | 5.15 | 5.18 | 5.08 | 5.10 | 5.10 | -0.97% | 225,949,200 |
| Dec 26, 2025 | 5.18 | 5.22 | 5.10 | 5.15 | 5.15 | -0.58% | 275,404,100 |
| Dec 25, 2025 | 5.18 | 5.22 | 5.12 | 5.18 | 5.18 | -1.15% | 343,725,178 |
| Dec 24, 2025 | 5.08 | 5.32 | 5.04 | 5.24 | 5.24 | 2.95% | 564,143,000 |
| Dec 23, 2025 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 0.59% | 288,772,100 |
| Dec 22, 2025 | 5.04 | 5.10 | 5.01 | 5.06 | 5.06 | 0.80% | 195,244,300 |
| Dec 19, 2025 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.80% | 154,011,300 |
| Dec 18, 2025 | 5.00 | 5.07 | 4.97 | 4.98 | 4.98 | -1.19% | 153,894,800 |
| Dec 17, 2025 | 4.95 | 5.07 | 4.94 | 5.04 | 5.04 | 1.41% | 186,814,000 |
| Dec 16, 2025 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -2.17% | 197,331,600 |
| Dec 15, 2025 | 5.16 | 5.20 | 5.07 | 5.08 | 5.08 | -2.50% | 285,546,900 |
| Dec 12, 2025 | 4.94 | 5.23 | 4.93 | 5.21 | 5.21 | 3.78% | 570,635,528 |
| Dec 11, 2025 | 5.00 | 5.15 | 4.94 | 5.02 | 5.02 | - | 268,614,439 |
| Dec 10, 2025 | 4.99 | 5.05 | 4.95 | 5.02 | 5.02 | 0.20% | 164,849,300 |
| Dec 9, 2025 | 5.08 | 5.10 | 5.00 | 5.01 | 5.01 | -2.72% | 243,527,600 |
| Dec 8, 2025 | 5.08 | 5.22 | 5.00 | 5.15 | 5.15 | 3.41% | 410,434,700 |
| Dec 5, 2025 | 4.94 | 4.98 | 4.87 | 4.98 | 4.98 | 0.40% | 187,303,455 |
| Dec 4, 2025 | 4.93 | 4.99 | 4.91 | 4.96 | 4.96 | 1.02% | 199,213,600 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.90 | 4.91 | 4.91 | -1.80% | 223,302,700 |
| Dec 2, 2025 | 5.08 | 5.09 | 4.99 | 5.00 | 5.00 | -1.96% | 259,382,500 |
| Dec 1, 2025 | 5.12 | 5.12 | 5.07 | 5.10 | 5.10 | -0.58% | 215,832,200 |
| Nov 28, 2025 | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | 0.20% | 233,248,124 |
| 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 |