Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China · Delayed Price · Currency is CNY 5.42
-0.04 (-0.73%)
Sep 15, 2025, 2:45 PM CST
SHE:002413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.48 | 5.51 | 5.45 | 5.46 | 5.46 | -0.36% | 35,874,629 |
| Sep 11, 2025 | 5.38 | 5.49 | 5.32 | 5.48 | 5.48 | 2.24% | 40,138,990 |
| Sep 10, 2025 | 5.33 | 5.41 | 5.31 | 5.36 | 5.36 | 0.94% | 28,286,742 |
| Sep 9, 2025 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | -2.57% | 34,549,931 |
| Sep 8, 2025 | 5.42 | 5.47 | 5.36 | 5.45 | 5.45 | 0.37% | 38,969,497 |
| Sep 5, 2025 | 5.37 | 5.43 | 5.29 | 5.43 | 5.43 | 1.12% | 38,755,069 |
| Sep 4, 2025 | 5.46 | 5.51 | 5.28 | 5.37 | 5.37 | -1.10% | 51,232,089 |
| Sep 3, 2025 | 5.83 | 5.87 | 5.41 | 5.43 | 5.43 | -6.86% | 73,063,893 |
| Sep 2, 2025 | 5.95 | 5.98 | 5.70 | 5.83 | 5.83 | -2.51% | 64,124,473 |
| Sep 1, 2025 | 6.05 | 6.06 | 5.92 | 5.98 | 5.98 | -0.83% | 45,163,047 |
| Aug 29, 2025 | 6.01 | 6.10 | 5.97 | 6.03 | 6.03 | -0.33% | 51,896,942 |
| Aug 28, 2025 | 5.94 | 6.11 | 5.75 | 6.05 | 6.05 | 1.85% | 86,001,446 |
| Aug 27, 2025 | 6.26 | 6.26 | 5.92 | 5.94 | 5.94 | -5.11% | 104,045,945 |
| Aug 26, 2025 | 6.30 | 6.33 | 6.23 | 6.26 | 6.26 | -1.11% | 65,614,584 |
| Aug 25, 2025 | 6.33 | 6.37 | 6.23 | 6.33 | 6.33 | 0.32% | 97,358,452 |
| Aug 22, 2025 | 6.20 | 6.32 | 6.17 | 6.31 | 6.31 | 1.94% | 72,272,249 |
| Aug 21, 2025 | 6.31 | 6.31 | 6.16 | 6.19 | 6.19 | -1.59% | 69,274,363 |
| Aug 20, 2025 | 6.30 | 6.34 | 6.20 | 6.29 | 6.29 | -0.47% | 87,341,553 |
| Aug 19, 2025 | 6.44 | 6.44 | 6.28 | 6.32 | 6.32 | -1.86% | 90,787,652 |
| Aug 18, 2025 | 6.47 | 6.60 | 6.40 | 6.44 | 6.44 | 0.47% | 144,347,657 |
| Aug 15, 2025 | 6.39 | 6.50 | 6.31 | 6.41 | 6.41 | -1.08% | 145,072,427 |
| Aug 14, 2025 | 6.24 | 6.60 | 6.07 | 6.48 | 6.48 | 3.85% | 229,783,771 |
| Aug 13, 2025 | 6.00 | 6.48 | 5.97 | 6.24 | 6.24 | 4.00% | 180,216,299 |
| Aug 12, 2025 | 6.12 | 6.24 | 5.96 | 6.00 | 6.00 | -1.64% | 93,216,098 |
| Aug 11, 2025 | 6.10 | 6.27 | 6.08 | 6.10 | 6.10 | - | 76,257,665 |
| Aug 8, 2025 | 6.08 | 6.23 | 6.06 | 6.10 | 6.10 | -0.16% | 80,766,470 |
| Aug 7, 2025 | 6.21 | 6.22 | 6.09 | 6.11 | 6.11 | -1.61% | 92,932,134 |
| Aug 6, 2025 | 6.17 | 6.26 | 6.14 | 6.21 | 6.21 | 1.14% | 114,393,696 |
| Aug 5, 2025 | 6.19 | 6.29 | 6.09 | 6.14 | 6.14 | 0.16% | 152,246,148 |
| Aug 4, 2025 | 5.86 | 6.14 | 5.81 | 6.13 | 6.13 | 3.37% | 135,490,562 |
| Aug 1, 2025 | 5.95 | 6.09 | 5.72 | 5.93 | 5.93 | -0.50% | 115,056,851 |
| Jul 31, 2025 | 5.81 | 6.03 | 5.78 | 5.96 | 5.96 | 1.88% | 122,743,013 |
| Jul 30, 2025 | 5.93 | 6.01 | 5.80 | 5.85 | 5.85 | -1.35% | 77,115,918 |
| Jul 29, 2025 | 5.88 | 5.93 | 5.81 | 5.93 | 5.93 | -0.17% | 74,856,326 |
| Jul 28, 2025 | 5.75 | 5.95 | 5.72 | 5.94 | 5.94 | 3.85% | 116,644,119 |
| Jul 25, 2025 | 5.71 | 5.78 | 5.65 | 5.72 | 5.72 | - | 45,185,498 |
| Jul 24, 2025 | 5.62 | 5.73 | 5.61 | 5.72 | 5.72 | 1.24% | 54,249,441 |
| Jul 23, 2025 | 5.76 | 5.80 | 5.64 | 5.65 | 5.65 | -2.92% | 71,936,080 |
| Jul 22, 2025 | 5.65 | 5.88 | 5.63 | 5.82 | 5.82 | 3.01% | 134,313,209 |
| Jul 21, 2025 | 5.63 | 5.65 | 5.59 | 5.65 | 5.65 | 0.36% | 56,219,138 |
| Jul 18, 2025 | 5.60 | 5.65 | 5.54 | 5.63 | 5.63 | 0.18% | 54,330,628 |
| Jul 17, 2025 | 5.54 | 5.63 | 5.50 | 5.62 | 5.62 | 1.63% | 51,449,328 |
| Jul 16, 2025 | 5.52 | 5.58 | 5.47 | 5.53 | 5.53 | 0.18% | 36,847,100 |
| Jul 15, 2025 | 5.64 | 5.66 | 5.47 | 5.52 | 5.52 | -2.47% | 70,676,132 |
| Jul 14, 2025 | 5.68 | 5.75 | 5.63 | 5.66 | 5.66 | -0.88% | 58,768,716 |
| Jul 11, 2025 | 5.75 | 5.77 | 5.66 | 5.71 | 5.71 | -0.52% | 63,469,819 |
| Jul 10, 2025 | 5.75 | 5.78 | 5.63 | 5.74 | 5.74 | -1.71% | 93,318,040 |
| Jul 9, 2025 | 5.90 | 6.04 | 5.81 | 5.84 | 5.84 | -1.18% | 116,239,751 |
| Jul 8, 2025 | 5.81 | 6.00 | 5.75 | 5.91 | 5.91 | 1.90% | 131,192,262 |
| Jul 7, 2025 | 5.84 | 5.90 | 5.65 | 5.80 | 5.80 | -1.69% | 106,638,654 |