Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China · Delayed Price · Currency is CNY 5.54
-0.02 (-0.36%)
Nov 6, 2025, 2:45 PM CST
SHE:002413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | - | 24,278,395 |
| Nov 5, 2025 | 5.51 | 5.59 | 5.48 | 5.56 | 5.56 | 0.72% | 26,967,677 |
| Nov 4, 2025 | 5.55 | 5.58 | 5.48 | 5.52 | 5.52 | -1.25% | 24,837,500 |
| Nov 3, 2025 | 5.46 | 5.60 | 5.46 | 5.59 | 5.59 | 1.45% | 33,773,971 |
| Oct 31, 2025 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | - | 30,047,860 |
| Oct 30, 2025 | 5.63 | 5.63 | 5.48 | 5.51 | 5.51 | -3.16% | 47,219,741 |
| Oct 29, 2025 | 5.74 | 5.75 | 5.65 | 5.69 | 5.69 | -0.18% | 33,411,586 |
| Oct 28, 2025 | 5.59 | 5.73 | 5.56 | 5.70 | 5.70 | 1.24% | 48,139,923 |
| Oct 27, 2025 | 5.68 | 5.70 | 5.61 | 5.63 | 5.63 | 0.90% | 43,170,191 |
| Oct 24, 2025 | 5.47 | 5.69 | 5.47 | 5.58 | 5.58 | 2.76% | 50,534,799 |
| Oct 23, 2025 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | -0.73% | 20,807,569 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.40 | 5.47 | 5.47 | 0.37% | 20,224,425 |
| Oct 21, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 1.11% | 21,696,900 |
| Oct 20, 2025 | 5.34 | 5.44 | 5.34 | 5.39 | 5.39 | 1.89% | 21,737,447 |
| Oct 17, 2025 | 5.44 | 5.50 | 5.28 | 5.29 | 5.29 | -2.94% | 28,239,857 |
| Oct 16, 2025 | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | -1.62% | 24,126,656 |
| Oct 15, 2025 | 5.52 | 5.54 | 5.44 | 5.54 | 5.54 | 0.54% | 25,410,598 |
| Oct 14, 2025 | 5.58 | 5.62 | 5.49 | 5.51 | 5.51 | -1.25% | 37,608,931 |
| Oct 13, 2025 | 5.41 | 5.59 | 5.36 | 5.58 | 5.58 | 1.27% | 45,749,830 |
| Oct 10, 2025 | 5.55 | 5.58 | 5.48 | 5.51 | 5.51 | -1.25% | 36,520,481 |
| Oct 9, 2025 | 5.50 | 5.64 | 5.43 | 5.58 | 5.58 | 3.14% | 59,126,426 |
| Sep 30, 2025 | 5.32 | 5.42 | 5.32 | 5.41 | 5.41 | 1.88% | 33,093,294 |
| Sep 29, 2025 | 5.25 | 5.33 | 5.15 | 5.31 | 5.31 | 0.95% | 31,567,050 |
| Sep 26, 2025 | 5.29 | 5.37 | 5.24 | 5.26 | 5.26 | -0.94% | 26,820,050 |
| Sep 25, 2025 | 5.36 | 5.38 | 5.30 | 5.31 | 5.31 | -1.30% | 21,412,900 |
| Sep 24, 2025 | 5.28 | 5.39 | 5.24 | 5.38 | 5.38 | 1.51% | 31,187,901 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.14 | 5.30 | 5.30 | -1.85% | 40,145,600 |
| Sep 22, 2025 | 5.36 | 5.40 | 5.31 | 5.40 | 5.40 | 0.37% | 26,816,200 |
| Sep 19, 2025 | 5.36 | 5.55 | 5.33 | 5.38 | 5.38 | 0.19% | 33,853,515 |
| Sep 18, 2025 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | -1.83% | 47,050,134 |
| Sep 17, 2025 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.73% | 26,803,899 |
| Sep 16, 2025 | 5.43 | 5.52 | 5.37 | 5.51 | 5.51 | 1.66% | 38,235,000 |
| Sep 15, 2025 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -0.73% | 27,476,021 |
| 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 |