Leo Group Co., Ltd. (SHE:002131)
China · Delayed Price · Currency is CNY 6.65
+0.02 (0.30%)
May 22, 2026, 3:04 PM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.52 | 6.73 | 6.50 | 6.63 | - | - | 340,963,288 |
| May 21, 2026 | 6.96 | 7.25 | 6.62 | 6.63 | 6.63 | -4.33% | 608,010,899 |
| May 20, 2026 | 7.27 | 7.34 | 6.90 | 6.93 | 6.93 | -6.35% | 753,416,500 |
| May 19, 2026 | 6.82 | 7.59 | 6.74 | 7.40 | 7.40 | 7.25% | 1,120,140,000 |
| May 18, 2026 | 6.52 | 7.05 | 6.48 | 6.90 | 6.90 | 4.86% | 623,191,500 |
| May 15, 2026 | 6.51 | 6.73 | 6.51 | 6.58 | 6.58 | 1.08% | 366,098,515 |
| May 14, 2026 | 6.88 | 6.91 | 6.50 | 6.51 | 6.51 | -4.82% | 360,195,700 |
| May 13, 2026 | 6.71 | 6.85 | 6.62 | 6.84 | 6.84 | 1.48% | 278,947,361 |
| May 12, 2026 | 6.91 | 6.92 | 6.67 | 6.74 | 6.74 | -3.16% | 389,427,500 |
| May 11, 2026 | 7.10 | 7.21 | 6.94 | 6.96 | 6.96 | -1.69% | 420,453,300 |
| May 8, 2026 | 7.07 | 7.25 | 7.02 | 7.08 | 7.08 | 0.14% | 479,151,600 |
| May 7, 2026 | 6.83 | 7.14 | 6.80 | 7.07 | 7.07 | 3.67% | 541,429,900 |
| May 6, 2026 | 6.54 | 6.85 | 6.54 | 6.82 | 6.82 | 5.74% | 534,026,300 |
| Apr 30, 2026 | 6.62 | 6.70 | 6.36 | 6.45 | 6.45 | -1.83% | 384,719,900 |
| Apr 29, 2026 | 6.49 | 6.73 | 6.48 | 6.57 | 6.57 | -0.15% | 362,617,200 |
| Apr 28, 2026 | 6.72 | 6.79 | 6.54 | 6.58 | 6.58 | -3.24% | 409,385,100 |
| Apr 27, 2026 | 7.09 | 7.18 | 6.73 | 6.80 | 6.80 | -7.73% | 656,939,800 |
| Apr 24, 2026 | 7.30 | 7.45 | 7.10 | 7.37 | 7.37 | -6.23% | 609,613,500 |
| Apr 23, 2026 | 7.99 | 8.13 | 7.85 | 7.86 | 7.86 | -1.50% | 397,829,000 |
| Apr 22, 2026 | 7.94 | 7.99 | 7.82 | 7.98 | 7.98 | -0.37% | 400,678,800 |
| Apr 21, 2026 | 8.18 | 8.28 | 7.96 | 8.01 | 8.01 | -3.61% | 524,603,600 |
| Apr 20, 2026 | 7.92 | 8.45 | 7.89 | 8.31 | 8.31 | 4.40% | 796,947,800 |
| Apr 17, 2026 | 7.96 | 8.02 | 7.86 | 7.96 | 7.96 | -1.12% | 349,339,100 |
| Apr 16, 2026 | 7.97 | 8.08 | 7.86 | 8.05 | 8.05 | 2.94% | 533,460,300 |
| Apr 15, 2026 | 8.12 | 8.18 | 7.78 | 7.82 | 7.82 | -3.69% | 527,591,100 |
| Apr 14, 2026 | 8.17 | 8.30 | 8.03 | 8.12 | 8.12 | 0.87% | 626,233,500 |
| Apr 13, 2026 | 7.91 | 8.19 | 7.88 | 8.05 | 8.05 | 0.75% | 524,168,100 |
| Apr 10, 2026 | 8.01 | 8.14 | 7.93 | 7.99 | 7.99 | -0.12% | 494,695,600 |
| Apr 9, 2026 | 8.03 | 8.12 | 7.88 | 8.00 | 8.00 | 0.63% | 828,566,200 |
| Apr 8, 2026 | 7.42 | 7.95 | 7.42 | 7.95 | 7.95 | 9.96% | 481,254,500 |
| Apr 7, 2026 | 7.19 | 7.35 | 7.13 | 7.23 | 7.23 | 1.54% | 244,408,700 |
| Apr 3, 2026 | 7.44 | 7.44 | 7.11 | 7.12 | 7.12 | -4.43% | 313,009,700 |
| Apr 2, 2026 | 7.71 | 7.72 | 7.40 | 7.45 | 7.45 | -3.62% | 351,163,800 |
| Apr 1, 2026 | 7.84 | 7.93 | 7.66 | 7.73 | 7.73 | -1.02% | 424,365,000 |
| Mar 31, 2026 | 7.67 | 8.11 | 7.62 | 7.81 | 7.81 | 1.03% | 614,532,800 |
| Mar 30, 2026 | 7.59 | 7.83 | 7.48 | 7.73 | 7.73 | -0.13% | 405,852,900 |
| Mar 27, 2026 | 7.39 | 8.00 | 7.35 | 7.74 | 7.74 | 3.06% | 576,266,600 |
| Mar 26, 2026 | 7.72 | 7.84 | 7.44 | 7.51 | 7.51 | -2.59% | 379,271,200 |
| Mar 25, 2026 | 7.49 | 7.75 | 7.44 | 7.71 | 7.71 | 3.91% | 486,606,800 |
| Mar 24, 2026 | 7.34 | 7.48 | 7.24 | 7.42 | 7.42 | 3.49% | 397,369,000 |
| Mar 23, 2026 | 7.19 | 7.50 | 7.14 | 7.17 | 7.17 | -2.18% | 424,749,400 |
| Mar 20, 2026 | 7.71 | 7.82 | 7.32 | 7.33 | 7.33 | -4.68% | 376,485,600 |
| Mar 19, 2026 | 7.82 | 7.84 | 7.62 | 7.69 | 7.69 | -3.51% | 356,845,400 |
| Mar 18, 2026 | 7.74 | 7.98 | 7.66 | 7.97 | 7.97 | 2.57% | 418,560,300 |
| Mar 17, 2026 | 7.85 | 8.04 | 7.75 | 7.77 | 7.77 | -0.64% | 390,500,600 |
| Mar 16, 2026 | 7.61 | 7.88 | 7.45 | 7.82 | 7.82 | 1.16% | 457,654,600 |
| Mar 13, 2026 | 7.91 | 7.95 | 7.65 | 7.73 | 7.73 | -3.62% | 544,192,700 |
| Mar 12, 2026 | 8.29 | 8.29 | 7.93 | 8.02 | 8.02 | -3.49% | 509,906,100 |
| Mar 11, 2026 | 8.53 | 8.55 | 8.30 | 8.31 | 8.31 | -3.03% | 490,226,100 |
| Mar 10, 2026 | 8.70 | 8.86 | 8.47 | 8.57 | 8.57 | -0.46% | 503,565,000 |