Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 4.200
-0.050 (-1.18%)
Sep 30, 2026, 3:04 PM CST
Leo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | -1.18% | 129,223,963 |
| Sep 29, 2026 | 4.18 | 4.31 | 4.17 | 4.25 | 4.25 | 1.19% | 153,055,358 |
| Sep 28, 2026 | 4.31 | 4.33 | 4.16 | 4.20 | 4.20 | -2.55% | 169,740,200 |
| Sep 24, 2026 | 4.40 | 4.45 | 4.30 | 4.31 | 4.31 | -2.27% | 180,515,600 |
| Sep 23, 2026 | 4.62 | 4.62 | 4.40 | 4.41 | 4.41 | -5.36% | 345,626,340 |
| Sep 22, 2026 | 4.59 | 4.71 | 4.54 | 4.66 | 4.66 | 3.33% | 447,623,484 |
| Sep 21, 2026 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | 0.22% | 205,607,975 |
| Sep 18, 2026 | 4.45 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | 242,122,300 |
| Sep 17, 2026 | 4.38 | 4.46 | 4.36 | 4.44 | 4.44 | 0.45% | 185,251,633 |
| Sep 16, 2026 | 4.34 | 4.45 | 4.30 | 4.42 | 4.42 | 1.14% | 178,369,215 |
| Sep 15, 2026 | 4.47 | 4.50 | 4.36 | 4.37 | 4.37 | -2.24% | 196,651,085 |
| Sep 14, 2026 | 4.44 | 4.49 | 4.38 | 4.47 | 4.47 | 0.22% | 172,009,555 |
| Sep 11, 2026 | 4.48 | 4.50 | 4.37 | 4.46 | 4.46 | -1.76% | 247,319,278 |
| Sep 10, 2026 | 4.59 | 4.62 | 4.50 | 4.54 | 4.54 | -1.52% | 217,397,499 |
| Sep 9, 2026 | 4.75 | 4.76 | 4.56 | 4.61 | 4.61 | -3.56% | 368,084,400 |
| Sep 8, 2026 | 4.75 | 4.85 | 4.70 | 4.78 | 4.78 | -0.21% | 302,880,937 |
| Sep 7, 2026 | 4.76 | 4.81 | 4.65 | 4.79 | 4.79 | -0.42% | 431,950,670 |
| Sep 4, 2026 | 4.72 | 5.02 | 4.69 | 4.81 | 4.81 | 2.78% | 697,964,238 |
| Sep 3, 2026 | 4.81 | 4.90 | 4.62 | 4.68 | 4.68 | -2.30% | 453,598,548 |
| Sep 2, 2026 | 4.90 | 4.96 | 4.77 | 4.79 | 4.79 | -6.08% | 644,923,400 |
| Sep 1, 2026 | 4.78 | 5.21 | 4.75 | 5.10 | 5.10 | 7.37% | 1,024,153,245 |
| Aug 31, 2026 | 4.48 | 4.77 | 4.48 | 4.75 | 4.75 | 3.26% | 582,326,053 |
| Aug 28, 2026 | 4.65 | 4.76 | 4.56 | 4.60 | 4.60 | 0.22% | 475,920,700 |
| Aug 27, 2026 | 4.49 | 4.60 | 4.46 | 4.59 | 4.59 | 2.00% | 286,943,124 |
| Aug 26, 2026 | 4.51 | 4.54 | 4.42 | 4.50 | 4.50 | - | 250,927,400 |
| Aug 25, 2026 | 4.37 | 4.52 | 4.34 | 4.50 | 4.50 | 2.27% | 308,549,539 |
| 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 |