Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 4.980
-0.060 (-1.19%)
Dec 18, 2025, 3:00 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |