Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 3.670
-0.310 (-7.79%)
Oct 30, 2026, 3:05 PM CST
Leo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.00 | 4.00 | 3.67 | 3.67 | 3.67 | -7.79% | 308,092,672 |
| Oct 29, 2026 | 4.09 | 4.10 | 3.97 | 3.98 | 3.98 | -3.40% | 189,869,336 |
| Oct 28, 2026 | 4.05 | 4.15 | 4.03 | 4.12 | 4.12 | 1.98% | 153,182,880 |
| Oct 27, 2026 | 4.15 | 4.20 | 4.04 | 4.04 | 4.04 | -3.12% | 158,164,591 |
| Oct 26, 2026 | 4.21 | 4.24 | 4.13 | 4.17 | 4.17 | -0.71% | 176,159,368 |
| Oct 23, 2026 | 4.00 | 4.22 | 3.88 | 4.20 | 4.20 | 3.70% | 284,813,830 |
| Oct 22, 2026 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | -4.26% | 183,714,500 |
| Oct 21, 2026 | 4.16 | 4.28 | 4.16 | 4.23 | 4.23 | 1.44% | 206,594,976 |
| Oct 20, 2026 | 4.06 | 4.19 | 4.05 | 4.17 | 4.17 | 2.21% | 177,556,029 |
| Oct 19, 2026 | 4.02 | 4.11 | 4.00 | 4.08 | 4.08 | 0.49% | 164,333,669 |
| Oct 16, 2026 | 4.22 | 4.28 | 4.04 | 4.06 | 4.06 | -2.05% | 192,809,688 |
| Oct 15, 2026 | 4.15 | 4.30 | 4.13 | 4.15 | 4.15 | -2.81% | 178,290,592 |
| Oct 14, 2026 | 4.26 | 4.36 | 4.21 | 4.27 | 4.26 | -0.93% | 189,495,226 |
| Oct 13, 2026 | 4.16 | 4.37 | 4.11 | 4.31 | 4.30 | 2.13% | 224,772,714 |
| Oct 12, 2026 | 4.27 | 4.29 | 4.17 | 4.22 | 4.21 | -1.86% | 161,473,611 |
| Oct 9, 2026 | 4.11 | 4.31 | 4.03 | 4.30 | 4.29 | 4.37% | 236,495,204 |
| Oct 8, 2026 | 4.21 | 4.23 | 4.10 | 4.12 | 4.12 | -1.90% | 142,868,719 |
| Sep 30, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.19 | -1.18% | 128,955,063 |
| Sep 29, 2026 | 4.18 | 4.31 | 4.17 | 4.25 | 4.24 | 1.19% | 152,807,458 |
| Sep 28, 2026 | 4.31 | 4.33 | 4.16 | 4.20 | 4.19 | -2.55% | 169,740,222 |
| Sep 24, 2026 | 4.40 | 4.45 | 4.30 | 4.31 | 4.30 | -2.27% | 180,515,639 |
| Sep 23, 2026 | 4.62 | 4.62 | 4.40 | 4.41 | 4.40 | -5.36% | 345,218,340 |
| Sep 22, 2026 | 4.59 | 4.71 | 4.54 | 4.66 | 4.65 | 3.33% | 447,623,484 |
| Sep 21, 2026 | 4.50 | 4.54 | 4.47 | 4.51 | 4.50 | 0.22% | 205,362,875 |
| Sep 18, 2026 | 4.45 | 4.50 | 4.42 | 4.50 | 4.49 | 1.35% | 242,122,373 |
| Sep 17, 2026 | 4.38 | 4.46 | 4.36 | 4.44 | 4.43 | 0.45% | 185,251,633 |
| Sep 16, 2026 | 4.34 | 4.45 | 4.30 | 4.42 | 4.41 | 1.14% | 178,100,415 |
| Sep 15, 2026 | 4.47 | 4.50 | 4.36 | 4.37 | 4.36 | -2.24% | 196,470,585 |
| Sep 14, 2026 | 4.44 | 4.49 | 4.38 | 4.47 | 4.46 | 0.22% | 172,009,555 |
| Sep 11, 2026 | 4.48 | 4.50 | 4.37 | 4.46 | 4.45 | -1.76% | 247,045,678 |
| Sep 10, 2026 | 4.59 | 4.62 | 4.50 | 4.54 | 4.53 | -1.52% | 217,110,099 |
| Sep 9, 2026 | 4.75 | 4.76 | 4.56 | 4.61 | 4.60 | -3.56% | 368,084,451 |
| Sep 8, 2026 | 4.75 | 4.85 | 4.70 | 4.78 | 4.77 | -0.21% | 302,880,937 |
| Sep 7, 2026 | 4.76 | 4.81 | 4.65 | 4.79 | 4.78 | -0.42% | 431,530,870 |
| Sep 4, 2026 | 4.72 | 5.02 | 4.69 | 4.81 | 4.80 | 2.78% | 697,405,838 |
| Sep 3, 2026 | 4.81 | 4.90 | 4.62 | 4.68 | 4.67 | -2.30% | 453,181,448 |
| Sep 2, 2026 | 4.90 | 4.96 | 4.77 | 4.79 | 4.78 | -6.08% | 644,923,440 |
| Sep 1, 2026 | 4.78 | 5.21 | 4.75 | 5.10 | 5.09 | 7.37% | 1,023,419,545 |
| Aug 31, 2026 | 4.48 | 4.77 | 4.48 | 4.75 | 4.74 | 3.26% | 582,056,353 |
| Aug 28, 2026 | 4.65 | 4.76 | 4.56 | 4.60 | 4.59 | 0.22% | 475,920,726 |
| Aug 27, 2026 | 4.49 | 4.60 | 4.46 | 4.59 | 4.58 | 2.00% | 286,636,124 |
| Aug 26, 2026 | 4.51 | 4.54 | 4.42 | 4.50 | 4.49 | - | 250,927,459 |
| Aug 25, 2026 | 4.37 | 4.52 | 4.34 | 4.50 | 4.49 | 2.27% | 308,316,439 |
| Aug 24, 2026 | 4.55 | 4.56 | 4.33 | 4.40 | 4.39 | -3.72% | 272,226,361 |
| Aug 21, 2026 | 4.57 | 4.60 | 4.45 | 4.57 | 4.56 | -0.65% | 257,158,236 |
| Aug 20, 2026 | 4.73 | 4.74 | 4.57 | 4.60 | 4.59 | -0.65% | 305,917,700 |
| Aug 19, 2026 | 4.96 | 4.96 | 4.61 | 4.63 | 4.62 | -8.50% | 534,610,947 |
| Aug 18, 2026 | 5.27 | 5.31 | 5.00 | 5.06 | 5.05 | -4.89% | 557,532,351 |
| Aug 17, 2026 | 5.32 | 5.34 | 5.17 | 5.32 | 5.31 | -0.19% | 596,511,422 |
| Aug 14, 2026 | 5.40 | 5.67 | 5.20 | 5.33 | 5.32 | -4.14% | 1,050,110,293 |