Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China · Delayed Price · Currency is CNY 7.54
-0.22 (-2.84%)
Aug 24, 2026, 3:04 PM CST
SHE:002413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.48 | 7.60 | 6.91 | 7.60 | 7.60 | 1.74% | 61,653,020 |
| Jul 20, 2026 | 7.68 | 7.85 | 7.35 | 7.47 | 7.47 | -1.71% | 59,729,570 |
| Jul 17, 2026 | 8.08 | 8.09 | 7.51 | 7.60 | 7.60 | -6.17% | 57,212,750 |
| Jul 16, 2026 | 8.18 | 8.33 | 8.05 | 8.10 | 8.10 | -1.94% | 41,736,544 |
| Jul 15, 2026 | 8.25 | 8.45 | 8.17 | 8.26 | 8.26 | -0.36% | 59,308,510 |
| Jul 14, 2026 | 8.50 | 8.50 | 7.90 | 8.29 | 8.29 | -4.27% | 90,941,762 |
| Jul 13, 2026 | 9.49 | 9.51 | 8.66 | 8.66 | 8.66 | -9.98% | 101,953,817 |
| Jul 10, 2026 | 8.95 | 9.89 | 8.89 | 9.62 | 9.62 | 7.01% | 160,715,593 |
| Jul 9, 2026 | 8.66 | 9.03 | 8.44 | 8.99 | 8.99 | 3.81% | 57,810,493 |
| Jul 8, 2026 | 8.97 | 9.02 | 8.66 | 8.66 | 8.66 | -3.35% | 43,819,928 |
| Jul 7, 2026 | 9.20 | 9.48 | 8.91 | 8.96 | 8.96 | -3.97% | 56,272,562 |
| Jul 6, 2026 | 10.08 | 10.25 | 9.32 | 9.33 | 9.33 | -6.42% | 75,579,814 |
| Jul 3, 2026 | 9.66 | 10.54 | 9.63 | 9.97 | 9.97 | 3.10% | 92,177,080 |
| Jul 2, 2026 | 10.02 | 10.15 | 9.65 | 9.67 | 9.67 | -4.16% | 67,299,852 |
| Jul 1, 2026 | 9.76 | 10.19 | 9.70 | 10.09 | 10.09 | 3.38% | 87,303,311 |
| Jun 30, 2026 | 9.30 | 10.13 | 9.22 | 9.76 | 9.76 | 5.63% | 88,797,962 |
| Jun 29, 2026 | 9.46 | 9.57 | 9.14 | 9.24 | 9.24 | -2.53% | 51,391,222 |
| Jun 26, 2026 | 9.58 | 9.69 | 9.20 | 9.48 | 9.48 | -1.25% | 67,406,489 |
| Jun 25, 2026 | 9.83 | 9.95 | 9.53 | 9.60 | 9.60 | -2.64% | 46,621,659 |
| Jun 24, 2026 | 9.66 | 9.92 | 9.43 | 9.86 | 9.86 | 1.44% | 54,294,167 |
| Jun 23, 2026 | 9.96 | 10.09 | 9.67 | 9.72 | 9.72 | -3.19% | 49,783,844 |
| Jun 22, 2026 | 10.21 | 10.29 | 9.62 | 10.04 | 10.04 | -1.86% | 72,650,653 |
| Jun 18, 2026 | 10.22 | 10.38 | 10.06 | 10.23 | 10.23 | -0.49% | 47,692,260 |
| Jun 17, 2026 | 10.25 | 10.49 | 10.22 | 10.28 | 10.28 | -0.77% | 47,391,160 |
| Jun 16, 2026 | 10.50 | 10.55 | 10.26 | 10.36 | 10.36 | 0.29% | 46,571,250 |
| Jun 15, 2026 | 10.33 | 10.43 | 10.17 | 10.33 | 10.33 | -0.19% | 61,683,050 |