Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 3.900
+0.070 (1.83%)
Aug 1, 2025, 3:04 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 3.75 | 3.80 | 3.68 | 3.71 | 3.71 | -1.33% | 647,691,435 |
| Jul 16, 2025 | 3.89 | 3.93 | 3.74 | 3.76 | 3.76 | -0.27% | 1,282,752,572 |
| Jul 15, 2025 | 3.47 | 3.77 | 3.46 | 3.77 | 3.77 | 9.91% | 907,753,521 |
| Jul 14, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -1.44% | 187,662,464 |
| Jul 11, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | 0.87% | 280,386,362 |
| Jul 10, 2025 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | 0.58% | 189,944,478 |
| Jul 9, 2025 | 3.40 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 250,969,566 |
| Jul 8, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 0.59% | 127,631,645 |
| Jul 7, 2025 | 3.36 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 114,030,055 |
| Jul 4, 2025 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 125,428,385 |
| Jul 3, 2025 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | 0.29% | 112,764,312 |
| Jul 2, 2025 | 3.43 | 3.45 | 3.37 | 3.39 | 3.39 | -1.17% | 160,009,924 |
| Jul 1, 2025 | 3.46 | 3.48 | 3.41 | 3.43 | 3.43 | -2.00% | 203,191,281 |
| Jun 30, 2025 | 3.41 | 3.52 | 3.40 | 3.50 | 3.50 | 2.64% | 293,564,820 |
| Jun 27, 2025 | 3.40 | 3.45 | 3.38 | 3.41 | 3.41 | 0.59% | 164,116,026 |
| Jun 26, 2025 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -1.74% | 184,535,687 |
| Jun 25, 2025 | 3.41 | 3.47 | 3.38 | 3.45 | 3.42 | 1.17% | 223,572,813 |
| Jun 24, 2025 | 3.33 | 3.42 | 3.32 | 3.41 | 3.38 | 2.40% | 194,265,260 |
| Jun 23, 2025 | 3.25 | 3.34 | 3.23 | 3.33 | 3.30 | 1.22% | 150,506,732 |
| Jun 20, 2025 | 3.32 | 3.36 | 3.28 | 3.29 | 3.26 | -0.90% | 125,477,213 |
| Jun 19, 2025 | 3.38 | 3.41 | 3.31 | 3.32 | 3.29 | -2.06% | 155,337,746 |
| Jun 18, 2025 | 3.41 | 3.45 | 3.36 | 3.39 | 3.36 | -1.17% | 137,550,269 |
| Jun 17, 2025 | 3.44 | 3.49 | 3.41 | 3.43 | 3.40 | -0.29% | 132,089,522 |
| Jun 16, 2025 | 3.41 | 3.46 | 3.38 | 3.44 | 3.41 | 0.29% | 114,585,205 |
| Jun 13, 2025 | 3.55 | 3.55 | 3.43 | 3.43 | 3.40 | -4.19% | 255,459,263 |
| Jun 12, 2025 | 3.58 | 3.63 | 3.56 | 3.58 | 3.55 | -0.56% | 154,150,199 |
| Jun 11, 2025 | 3.56 | 3.64 | 3.55 | 3.60 | 3.57 | 0.84% | 168,274,422 |
| Jun 10, 2025 | 3.63 | 3.63 | 3.53 | 3.57 | 3.54 | -1.92% | 202,430,149 |
| Jun 9, 2025 | 3.60 | 3.67 | 3.59 | 3.64 | 3.61 | 1.11% | 165,887,185 |
| Jun 6, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.57 | -1.91% | 163,230,207 |
| Jun 5, 2025 | 3.62 | 3.70 | 3.58 | 3.67 | 3.64 | 1.66% | 244,858,520 |
| Jun 4, 2025 | 3.61 | 3.63 | 3.59 | 3.61 | 3.58 | - | 128,817,439 |
| Jun 3, 2025 | 3.58 | 3.68 | 3.56 | 3.61 | 3.58 | -0.28% | 146,009,241 |
| May 30, 2025 | 3.72 | 3.72 | 3.61 | 3.62 | 3.59 | -3.21% | 207,432,963 |
| May 29, 2025 | 3.66 | 3.78 | 3.63 | 3.74 | 3.71 | 0.54% | 351,697,850 |
| May 28, 2025 | 3.58 | 3.80 | 3.52 | 3.72 | 3.69 | 3.91% | 422,564,010 |
| May 27, 2025 | 3.60 | 3.61 | 3.55 | 3.58 | 3.55 | -1.10% | 161,136,858 |
| May 26, 2025 | 3.56 | 3.63 | 3.56 | 3.62 | 3.59 | 0.56% | 178,779,823 |
| May 23, 2025 | 3.66 | 3.70 | 3.59 | 3.60 | 3.57 | -1.64% | 223,428,503 |