Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China · Delayed Price · Currency is CNY 8.61
-0.17 (-1.94%)
Sep 30, 2026, 3:04 PM CST
SHE:002413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.89 | 9.04 | 8.57 | 8.61 | 8.61 | -1.94% | 122,428,445 |
| Sep 29, 2026 | 8.94 | 9.09 | 8.70 | 8.78 | 8.78 | -4.36% | 199,183,417 |
| Sep 28, 2026 | 9.31 | 9.57 | 9.01 | 9.18 | 9.18 | 2.34% | 306,959,708 |
| Sep 24, 2026 | 8.31 | 8.97 | 8.31 | 8.97 | 8.97 | 10.06% | 223,002,671 |
| Sep 23, 2026 | 8.26 | 8.50 | 8.05 | 8.15 | 8.15 | -1.81% | 60,464,660 |
| Sep 22, 2026 | 8.37 | 8.42 | 8.26 | 8.30 | 8.30 | -0.60% | 34,468,743 |
| Sep 21, 2026 | 8.32 | 8.39 | 8.24 | 8.35 | 8.35 | 1.46% | 34,826,938 |
| Sep 18, 2026 | 8.18 | 8.35 | 8.17 | 8.23 | 8.23 | 1.23% | 34,944,920 |
| Sep 17, 2026 | 8.25 | 8.32 | 8.10 | 8.13 | 8.13 | -2.40% | 39,460,003 |
| Sep 16, 2026 | 8.15 | 8.54 | 8.15 | 8.33 | 8.33 | 2.71% | 56,204,183 |
| Sep 15, 2026 | 8.25 | 8.29 | 8.10 | 8.11 | 8.11 | -2.29% | 40,031,990 |
| Sep 14, 2026 | 8.34 | 8.60 | 8.25 | 8.30 | 8.30 | -1.31% | 65,761,890 |
| Sep 11, 2026 | 8.16 | 8.46 | 8.03 | 8.41 | 8.41 | 2.06% | 88,817,015 |
| Sep 10, 2026 | 8.13 | 8.30 | 8.09 | 8.24 | 8.24 | 0.73% | 33,597,559 |
| Sep 9, 2026 | 8.18 | 8.28 | 8.12 | 8.18 | 8.18 | - | 29,678,809 |
| Sep 8, 2026 | 8.06 | 8.19 | 8.01 | 8.18 | 8.18 | 1.49% | 27,695,200 |
| Sep 7, 2026 | 8.09 | 8.14 | 8.03 | 8.06 | 8.06 | -0.74% | 25,132,030 |
| Sep 4, 2026 | 8.16 | 8.33 | 8.06 | 8.12 | 8.12 | -0.25% | 38,308,936 |
| Sep 3, 2026 | 8.25 | 8.28 | 8.12 | 8.14 | 8.14 | -1.33% | 34,274,298 |
| Sep 2, 2026 | 8.08 | 8.27 | 8.06 | 8.25 | 8.25 | 1.23% | 49,232,843 |
| Sep 1, 2026 | 8.02 | 8.17 | 7.99 | 8.15 | 8.15 | 1.12% | 32,261,870 |
| Aug 31, 2026 | 7.90 | 8.06 | 7.86 | 8.06 | 8.06 | 1.26% | 27,917,502 |
| Aug 28, 2026 | 7.94 | 8.02 | 7.90 | 7.96 | 7.96 | 0.13% | 27,910,710 |
| Aug 27, 2026 | 7.80 | 7.96 | 7.76 | 7.95 | 7.95 | 1.92% | 31,814,886 |
| Aug 26, 2026 | 7.78 | 7.86 | 7.71 | 7.80 | 7.80 | 0.26% | 24,522,300 |
| Aug 25, 2026 | 7.48 | 7.83 | 7.43 | 7.78 | 7.78 | 3.18% | 39,473,975 |
| Aug 24, 2026 | 7.75 | 7.76 | 7.42 | 7.54 | 7.54 | -2.84% | 33,293,056 |
| Aug 21, 2026 | 7.64 | 7.79 | 7.55 | 7.76 | 7.76 | 0.65% | 29,563,300 |
| Aug 20, 2026 | 7.97 | 7.98 | 7.66 | 7.71 | 7.71 | -1.28% | 42,844,166 |
| Aug 19, 2026 | 8.73 | 8.74 | 7.77 | 7.81 | 7.81 | -9.40% | 109,488,900 |
| Aug 18, 2026 | 8.74 | 8.75 | 8.50 | 8.62 | 8.62 | -1.60% | 37,026,950 |
| Aug 17, 2026 | 8.71 | 8.79 | 8.55 | 8.76 | 8.76 | 1.39% | 37,780,560 |
| Aug 14, 2026 | 8.71 | 8.78 | 8.49 | 8.64 | 8.64 | -0.80% | 42,142,720 |
| Aug 13, 2026 | 8.85 | 8.94 | 8.71 | 8.71 | 8.71 | -1.02% | 56,136,350 |
| Aug 12, 2026 | 8.68 | 8.84 | 8.58 | 8.80 | 8.80 | 1.15% | 57,862,374 |
| Aug 11, 2026 | 8.70 | 8.81 | 8.44 | 8.70 | 8.70 | -3.65% | 103,866,600 |
| Aug 10, 2026 | 9.17 | 9.21 | 8.71 | 9.03 | 9.03 | -1.53% | 132,060,300 |
| Aug 7, 2026 | 8.69 | 9.52 | 8.52 | 9.17 | 9.17 | 5.52% | 166,164,300 |
| Aug 6, 2026 | 8.46 | 9.23 | 8.43 | 8.69 | 8.69 | 2.84% | 123,384,206 |
| Aug 5, 2026 | 8.31 | 8.55 | 8.28 | 8.45 | 8.45 | 1.68% | 46,212,074 |
| Aug 4, 2026 | 8.25 | 8.35 | 8.13 | 8.31 | 8.31 | 2.21% | 42,074,959 |
| Aug 3, 2026 | 7.90 | 8.14 | 7.89 | 8.13 | 8.13 | 2.78% | 50,438,360 |
| Jul 31, 2026 | 7.86 | 8.04 | 7.86 | 7.91 | 7.91 | 2.33% | 46,735,500 |
| Jul 30, 2026 | 7.87 | 7.98 | 7.69 | 7.73 | 7.73 | -2.52% | 38,378,910 |
| Jul 29, 2026 | 7.89 | 7.96 | 7.69 | 7.93 | 7.93 | 0.63% | 41,826,290 |
| Jul 28, 2026 | 7.85 | 8.07 | 7.81 | 7.88 | 7.88 | -0.38% | 39,215,329 |
| Jul 27, 2026 | 7.60 | 7.91 | 7.50 | 7.91 | 7.91 | 4.08% | 49,969,030 |
| Jul 24, 2026 | 7.78 | 7.95 | 7.59 | 7.60 | 7.60 | -2.19% | 56,174,000 |
| Jul 23, 2026 | 7.49 | 7.82 | 7.46 | 7.77 | 7.77 | 3.74% | 48,481,737 |
| Jul 22, 2026 | 7.53 | 7.69 | 7.44 | 7.49 | 7.49 | -1.45% | 40,778,900 |