Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China · Delayed Price · Currency is CNY 15.00
+0.78 (5.49%)
At close: Jan 23, 2026
SHE:002413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.22 | 15.49 | 14.22 | 15.00 | 15.00 | 5.49% | 335,918,000 |
| Jan 22, 2026 | 13.17 | 14.32 | 12.90 | 14.22 | 14.22 | 9.13% | 285,913,500 |
| Jan 21, 2026 | 12.84 | 13.20 | 12.65 | 13.03 | 13.03 | 3.09% | 181,434,700 |
| Jan 20, 2026 | 13.65 | 13.74 | 12.33 | 12.64 | 12.64 | -7.67% | 233,912,200 |
| Jan 19, 2026 | 13.16 | 14.00 | 12.74 | 13.69 | 13.69 | 1.11% | 249,108,500 |
| Jan 16, 2026 | 13.22 | 14.33 | 13.22 | 13.54 | 13.54 | -7.77% | 334,657,127 |
| Jan 15, 2026 | 14.96 | 15.33 | 14.68 | 14.68 | 14.68 | -9.99% | 135,395,500 |
| Jan 14, 2026 | 17.23 | 17.85 | 16.31 | 16.31 | 16.31 | -9.99% | 427,669,500 |
| Jan 13, 2026 | 20.21 | 20.29 | 18.12 | 18.12 | 18.12 | -9.99% | 439,154,300 |
| Jan 12, 2026 | 18.40 | 20.13 | 18.00 | 20.13 | 20.13 | 10.00% | 494,453,500 |
| Jan 9, 2026 | 17.32 | 18.31 | 16.84 | 18.30 | 18.30 | 3.45% | 617,293,100 |
| Jan 8, 2026 | 16.40 | 17.74 | 16.40 | 17.69 | 17.69 | 5.86% | 661,403,600 |
| Jan 7, 2026 | 15.80 | 16.71 | 14.56 | 16.71 | 16.71 | 10.01% | 841,998,900 |
| Jan 6, 2026 | 14.50 | 15.19 | 14.20 | 15.19 | 15.19 | 9.99% | 145,994,800 |
| Jan 5, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 10.04% | 27,975,170 |
| Dec 31, 2025 | 12.01 | 12.55 | 11.96 | 12.55 | 12.55 | 9.99% | 173,287,000 |
| Dec 30, 2025 | 11.41 | 11.41 | 11.23 | 11.41 | 11.41 | 10.03% | 213,796,959 |
| Dec 29, 2025 | 9.47 | 10.37 | 9.39 | 10.37 | 10.37 | 9.97% | 446,462,000 |
| Dec 26, 2025 | 9.45 | 9.71 | 9.31 | 9.43 | 9.43 | 0.21% | 351,680,800 |
| Dec 25, 2025 | 8.96 | 9.54 | 8.96 | 9.41 | 9.41 | 5.14% | 361,547,700 |
| Dec 24, 2025 | 8.35 | 9.09 | 8.25 | 8.95 | 8.95 | 3.83% | 278,295,021 |
| Dec 23, 2025 | 9.02 | 9.34 | 8.36 | 8.62 | 8.62 | -5.69% | 324,330,901 |
| Dec 22, 2025 | 9.30 | 9.55 | 9.08 | 9.14 | 9.14 | -1.30% | 260,986,900 |
| Dec 19, 2025 | 9.11 | 9.43 | 9.02 | 9.26 | 9.26 | 0.98% | 297,184,300 |
| Dec 18, 2025 | 9.14 | 9.58 | 9.05 | 9.17 | 9.17 | 0.22% | 320,310,900 |
| Dec 17, 2025 | 9.26 | 9.59 | 8.80 | 9.15 | 9.15 | -5.48% | 351,998,500 |
| Dec 16, 2025 | 10.60 | 10.70 | 9.42 | 9.68 | 9.68 | -3.01% | 579,563,700 |
| Dec 15, 2025 | 8.81 | 9.98 | 8.31 | 9.98 | 9.98 | 10.03% | 576,065,200 |
| Dec 12, 2025 | 9.26 | 9.60 | 9.00 | 9.07 | 9.07 | -2.99% | 374,552,000 |
| Dec 11, 2025 | 9.16 | 9.85 | 8.81 | 9.35 | 9.35 | 2.97% | 439,420,100 |
| Dec 10, 2025 | 9.25 | 9.45 | 9.00 | 9.08 | 9.08 | -7.16% | 438,015,100 |
| Dec 9, 2025 | 8.66 | 9.78 | 8.65 | 9.78 | 9.78 | 10.01% | 632,108,700 |
| Dec 8, 2025 | 8.98 | 9.28 | 8.79 | 8.89 | 8.89 | 1.14% | 521,679,800 |
| Dec 5, 2025 | 8.08 | 8.88 | 8.00 | 8.79 | 8.79 | 5.90% | 469,212,500 |
| Dec 4, 2025 | 8.48 | 8.92 | 8.23 | 8.30 | 8.30 | -5.25% | 449,831,245 |
| Dec 3, 2025 | 9.28 | 9.59 | 8.60 | 8.76 | 8.76 | -5.50% | 608,756,600 |
| Dec 2, 2025 | 8.69 | 9.27 | 8.40 | 9.27 | 9.27 | 9.96% | 635,809,700 |
| Dec 1, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 10.05% | 49,602,480 |
| Nov 28, 2025 | 7.00 | 7.66 | 6.86 | 7.66 | 7.66 | 10.06% | 276,883,400 |
| Nov 27, 2025 | 7.59 | 7.98 | 6.94 | 6.96 | 6.96 | -9.73% | 571,020,888 |
| Nov 26, 2025 | 7.71 | 7.71 | 7.44 | 7.71 | 7.71 | 9.99% | 398,273,953 |
| Nov 25, 2025 | 7.01 | 7.01 | 6.95 | 7.01 | 7.01 | 10.05% | 161,020,599 |
| Nov 24, 2025 | 5.83 | 6.37 | 5.79 | 6.37 | 6.37 | 10.02% | 122,157,700 |
| Nov 21, 2025 | 5.83 | 6.04 | 5.58 | 5.79 | 5.79 | -1.70% | 104,375,000 |
| Nov 20, 2025 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | -1.67% | 71,257,256 |
| Nov 19, 2025 | 5.74 | 6.06 | 5.72 | 5.99 | 5.99 | 3.45% | 132,497,300 |
| Nov 18, 2025 | 5.90 | 5.93 | 5.70 | 5.79 | 5.79 | -1.70% | 69,818,130 |
| Nov 17, 2025 | 5.93 | 6.06 | 5.88 | 5.89 | 5.89 | 1.90% | 108,009,400 |
| Nov 14, 2025 | 5.70 | 5.85 | 5.67 | 5.78 | 5.78 | 0.70% | 53,141,250 |
| Nov 13, 2025 | 5.73 | 5.81 | 5.69 | 5.74 | 5.74 | -0.17% | 53,067,680 |