Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 4.400
-0.170 (-3.72%)
Aug 24, 2026, 3:04 PM CST
Leo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.55 | 4.56 | 4.33 | 4.40 | 4.40 | -3.72% | 272,226,300 |
| Aug 21, 2026 | 4.57 | 4.60 | 4.45 | 4.57 | 4.57 | -0.65% | 257,398,736 |
| Aug 20, 2026 | 4.73 | 4.74 | 4.57 | 4.60 | 4.60 | -0.65% | 306,225,000 |
| Aug 19, 2026 | 4.96 | 4.96 | 4.61 | 4.63 | 4.63 | -8.50% | 535,016,847 |
| Aug 18, 2026 | 5.27 | 5.31 | 5.00 | 5.06 | 5.06 | -4.89% | 558,024,951 |
| Aug 17, 2026 | 5.32 | 5.34 | 5.17 | 5.32 | 5.32 | -0.19% | 596,511,422 |
| Aug 14, 2026 | 5.40 | 5.67 | 5.20 | 5.33 | 5.33 | -4.14% | 1,050,110,000 |
| Aug 13, 2026 | 5.51 | 6.07 | 5.48 | 5.56 | 5.56 | 0.72% | 1,585,037,102 |
| Aug 12, 2026 | 5.32 | 5.65 | 5.23 | 5.52 | 5.52 | 4.15% | 892,923,800 |
| Aug 11, 2026 | 5.41 | 5.46 | 5.24 | 5.30 | 5.30 | -1.85% | 404,697,700 |
| Aug 10, 2026 | 5.47 | 5.51 | 5.28 | 5.40 | 5.40 | -1.10% | 484,535,427 |
| Aug 7, 2026 | 5.41 | 5.50 | 5.18 | 5.46 | 5.46 | -0.36% | 772,537,709 |
| Aug 6, 2026 | 5.53 | 5.67 | 5.33 | 5.48 | 5.48 | -3.35% | 1,036,019,149 |
| Aug 5, 2026 | 5.28 | 5.70 | 5.28 | 5.67 | 5.67 | 4.42% | 1,253,878,683 |
| Aug 4, 2026 | 5.28 | 5.62 | 5.27 | 5.43 | 5.43 | 5.85% | 1,495,779,065 |
| Aug 3, 2026 | 5.00 | 5.13 | 4.75 | 5.13 | 5.13 | 10.09% | 1,405,271,202 |
| Jul 31, 2026 | 4.22 | 4.66 | 4.16 | 4.66 | 4.66 | 9.91% | 833,456,300 |
| Jul 30, 2026 | 4.06 | 4.50 | 4.04 | 4.24 | 4.24 | 3.67% | 918,200,400 |
| Jul 29, 2026 | 4.04 | 4.12 | 3.95 | 4.09 | 4.09 | 1.24% | 253,339,400 |
| Jul 28, 2026 | 3.96 | 4.18 | 3.96 | 4.04 | 4.04 | 0.75% | 296,396,100 |
| Jul 27, 2026 | 3.83 | 4.02 | 3.80 | 4.01 | 4.01 | 4.16% | 274,659,300 |
| Jul 24, 2026 | 3.95 | 3.98 | 3.84 | 3.85 | 3.85 | -3.51% | 199,302,300 |
| Jul 23, 2026 | 3.87 | 4.02 | 3.86 | 3.99 | 3.99 | 2.31% | 240,301,900 |
| Jul 22, 2026 | 3.90 | 3.99 | 3.86 | 3.90 | 3.90 | -1.52% | 238,462,100 |
| Jul 21, 2026 | 3.80 | 3.98 | 3.62 | 3.96 | 3.96 | 3.94% | 395,994,600 |
| Jul 20, 2026 | 3.88 | 4.06 | 3.72 | 3.81 | 3.81 | -0.78% | 411,595,945 |
| Jul 17, 2026 | 4.13 | 4.25 | 3.80 | 3.84 | 3.84 | -7.25% | 404,187,200 |
| Jul 16, 2026 | 4.17 | 4.30 | 4.10 | 4.14 | 4.14 | -1.19% | 311,789,666 |
| Jul 15, 2026 | 4.15 | 4.35 | 4.08 | 4.19 | 4.19 | 1.95% | 393,645,164 |
| Jul 14, 2026 | 4.24 | 4.29 | 3.97 | 4.11 | 4.11 | -2.84% | 360,125,113 |
| Jul 13, 2026 | 4.63 | 4.65 | 4.20 | 4.23 | 4.23 | -8.24% | 529,468,783 |
| Jul 10, 2026 | 4.29 | 4.79 | 4.25 | 4.61 | 4.61 | 5.98% | 754,494,500 |
| Jul 9, 2026 | 4.21 | 4.39 | 4.16 | 4.35 | 4.35 | 3.33% | 386,368,230 |
| Jul 8, 2026 | 4.24 | 4.28 | 4.13 | 4.21 | 4.21 | -0.47% | 275,206,400 |
| Jul 7, 2026 | 4.28 | 4.45 | 4.20 | 4.23 | 4.23 | -1.17% | 338,084,771 |
| Jul 6, 2026 | 4.51 | 4.57 | 4.27 | 4.28 | 4.28 | -5.31% | 311,153,600 |
| Jul 3, 2026 | 4.60 | 4.63 | 4.51 | 4.52 | 4.52 | -1.95% | 278,965,134 |
| Jul 2, 2026 | 4.90 | 4.99 | 4.60 | 4.61 | 4.61 | -3.15% | 395,084,659 |
| Jul 1, 2026 | 4.75 | 4.88 | 4.71 | 4.76 | 4.76 | 0.21% | 261,278,222 |
| Jun 30, 2026 | 4.71 | 4.83 | 4.60 | 4.75 | 4.75 | 2.15% | 262,620,373 |
| Jun 29, 2026 | 4.76 | 4.84 | 4.60 | 4.65 | 4.65 | -2.31% | 261,436,600 |
| Jun 26, 2026 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -4.80% | 303,188,100 |
| Jun 25, 2026 | 5.11 | 5.17 | 4.98 | 5.00 | 5.00 | -2.91% | 286,456,400 |
| Jun 24, 2026 | 5.17 | 5.19 | 5.06 | 5.15 | 5.15 | -0.39% | 253,072,300 |
| Jun 23, 2026 | 5.49 | 5.67 | 5.11 | 5.17 | 5.17 | -3.72% | 449,787,700 |
| Jun 22, 2026 | 5.26 | 5.38 | 5.14 | 5.37 | 5.37 | 0.75% | 310,372,200 |
| Jun 18, 2026 | 5.33 | 5.41 | 5.24 | 5.33 | 5.33 | -0.56% | 221,878,300 |
| Jun 17, 2026 | 5.39 | 5.43 | 5.29 | 5.36 | 5.36 | -1.47% | 208,563,000 |
| Jun 16, 2026 | 5.38 | 5.47 | 5.28 | 5.44 | 5.44 | 1.12% | 246,264,088 |
| Jun 15, 2026 | 5.35 | 5.46 | 5.31 | 5.38 | 5.38 | 1.70% | 250,778,200 |