Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China · Delayed Price · Currency is CNY 7.19
+0.13 (1.84%)
Oct 28, 2026, 12:54 PM CST
SHE:002413 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.23 | 7.23 | 6.95 | 7.19 | 7.19 | 1.84% | 29,802,977 |
| Oct 27, 2026 | 7.45 | 7.50 | 7.05 | 7.06 | 7.06 | -4.59% | 42,130,184 |
| Oct 26, 2026 | 7.40 | 7.60 | 7.35 | 7.40 | 7.40 | -1.33% | 40,698,200 |
| Oct 23, 2026 | 7.23 | 7.53 | 6.93 | 7.50 | 7.50 | 1.21% | 76,495,272 |
| Oct 22, 2026 | 7.81 | 7.86 | 7.40 | 7.41 | 7.41 | -4.63% | 76,880,923 |
| Oct 21, 2026 | 7.73 | 8.18 | 7.72 | 7.77 | 7.77 | 1.04% | 87,325,067 |
| Oct 20, 2026 | 7.71 | 7.80 | 7.61 | 7.69 | 7.69 | -0.77% | 42,351,960 |
| Oct 19, 2026 | 7.80 | 7.83 | 7.45 | 7.75 | 7.75 | -0.51% | 64,139,062 |
| Oct 16, 2026 | 7.70 | 8.08 | 7.65 | 7.79 | 7.79 | 3.04% | 86,622,060 |
| Oct 15, 2026 | 7.76 | 7.85 | 7.52 | 7.56 | 7.56 | -4.91% | 52,162,350 |
| Oct 14, 2026 | 7.96 | 8.15 | 7.78 | 7.95 | 7.95 | -1.36% | 71,232,633 |
| Oct 13, 2026 | 7.50 | 8.14 | 7.45 | 8.06 | 8.06 | 2.41% | 113,216,821 |
| Oct 12, 2026 | 8.66 | 8.80 | 7.87 | 7.87 | 7.87 | -9.95% | 148,253,862 |
| Oct 9, 2026 | 8.51 | 8.97 | 8.26 | 8.74 | 8.74 | 2.46% | 161,410,500 |
| Oct 8, 2026 | 8.66 | 9.08 | 8.44 | 8.53 | 8.53 | -0.93% | 118,503,100 |
| Sep 30, 2026 | 8.89 | 9.04 | 8.57 | 8.61 | 8.61 | -1.94% | 122,344,900 |
| 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 |