Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 4.660
+0.420 (9.91%)
Jul 31, 2026, 3:04 PM CST
Leo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.34 | 5.42 | 5.25 | 5.29 | 5.29 | 0.57% | 263,530,700 |
| Jun 11, 2026 | 5.32 | 5.35 | 5.18 | 5.26 | 5.26 | -2.05% | 229,607,000 |
| Jun 10, 2026 | 5.49 | 5.63 | 5.32 | 5.37 | 5.37 | -3.24% | 247,464,100 |
| Jun 9, 2026 | 5.54 | 5.58 | 5.36 | 5.55 | 5.55 | 1.46% | 246,285,776 |
| Jun 8, 2026 | 5.41 | 5.64 | 5.32 | 5.47 | 5.47 | -2.32% | 259,560,492 |
| Jun 5, 2026 | 5.73 | 5.82 | 5.51 | 5.60 | 5.60 | -1.93% | 260,413,500 |
| Jun 4, 2026 | 5.72 | 5.77 | 5.67 | 5.71 | 5.71 | -1.72% | 218,854,700 |
| Jun 3, 2026 | 5.75 | 5.89 | 5.62 | 5.81 | 5.81 | 0.17% | 294,189,244 |
| Jun 2, 2026 | 6.09 | 6.09 | 5.67 | 5.80 | 5.80 | -4.92% | 362,544,217 |
| Jun 1, 2026 | 5.88 | 6.20 | 5.76 | 6.10 | 6.10 | 2.01% | 382,292,400 |
| May 29, 2026 | 6.06 | 6.18 | 5.88 | 5.98 | 5.98 | -1.32% | 300,349,400 |
| May 28, 2026 | 5.92 | 6.11 | 5.85 | 6.06 | 6.06 | 2.71% | 286,690,900 |
| May 27, 2026 | 6.12 | 6.18 | 5.88 | 5.93 | 5.90 | -4.35% | 335,861,600 |
| May 26, 2026 | 6.33 | 6.35 | 6.10 | 6.20 | 6.17 | -3.43% | 366,234,700 |
| May 25, 2026 | 6.73 | 6.81 | 6.31 | 6.42 | 6.39 | -3.46% | 406,973,700 |
| May 22, 2026 | 6.67 | 6.73 | 6.50 | 6.65 | 6.62 | 0.30% | 368,502,200 |