Chengdu Leejun Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.39	12.43	11.65	11.81	11.81	-8.73%	52,882,090
Sep 3, 2025	14.32	14.34	12.94	12.94	12.94	-10.01%	45,858,781
Sep 2, 2025	14.36	14.62	13.92	14.38	14.38	-1.03%	36,569,500
Sep 1, 2025	14.85	14.85	14.33	14.53	14.53	-3.13%	50,014,862
Aug 29, 2025	14.10	15.09	13.89	15.00	15.00	6.76%	82,659,384
Aug 28, 2025	13.81	14.06	13.45	14.05	14.05	0.72%	52,135,178
Aug 27, 2025	14.48	14.68	13.93	13.95	13.95	-5.30%	72,806,244
Aug 26, 2025	14.60	15.22	14.44	14.73	14.73	-3.66%	79,094,320
Aug 25, 2025	16.64	16.67	15.21	15.29	15.29	-3.72%	138,946,399
Aug 22, 2025	15.13	16.37	13.70	15.88	15.88	4.47%	152,805,096
Aug 21, 2025	13.69	15.20	13.52	15.20	15.20	9.99%	106,047,959
Aug 20, 2025	13.08	14.40	13.00	13.82	13.82	5.26%	87,875,043
Aug 19, 2025	13.27	13.35	13.01	13.13	13.13	-0.98%	41,515,400
Aug 18, 2025	12.95	13.35	12.95	13.26	13.26	2.79%	50,490,850
Aug 15, 2025	12.75	12.92	12.58	12.90	12.90	0.70%	41,034,346
Aug 14, 2025	13.25	13.30	12.70	12.81	12.81	-6.50%	76,550,593
Aug 13, 2025	13.26	14.13	13.20	13.70	13.70	2.93%	72,342,740
Aug 12, 2025	13.57	13.85	13.21	13.31	13.31	-2.85%	57,711,204
Aug 11, 2025	13.42	13.93	13.42	13.70	13.70	0.59%	63,635,950
Aug 8, 2025	13.65	14.37	13.50	13.62	13.62	-3.06%	76,402,500
Aug 7, 2025	14.86	14.88	13.71	14.05	14.05	-4.75%	116,249,461
Aug 6, 2025	13.42	14.75	13.30	14.75	14.75	9.99%	134,800,223
Aug 5, 2025	13.39	13.98	13.21	13.41	13.41	3.63%	154,149,944
Aug 4, 2025	11.70	12.94	11.55	12.94	12.94	10.03%	72,573,173
Aug 1, 2025	12.18	12.18	11.65	11.76	11.76	-3.92%	34,770,329
Jul 31, 2025	11.97	12.36	11.90	12.24	12.24	1.24%	34,531,318
Jul 30, 2025	12.42	12.60	12.00	12.09	12.09	-2.66%	45,861,564
Jul 29, 2025	12.18	12.48	12.06	12.42	12.42	1.89%	45,956,930
Jul 28, 2025	11.98	12.25	11.95	12.19	12.19	1.58%	31,330,544
Jul 25, 2025	12.10	12.12	11.88	12.00	12.00	-0.83%	25,140,800
Jul 24, 2025	11.86	12.25	11.80	12.10	12.10	2.02%	32,988,220
Jul 23, 2025	12.03	12.18	11.85	11.86	11.86	-3.26%	45,407,854
Jul 22, 2025	12.26	12.76	12.25	12.26	12.26	0.08%	74,365,381
Jul 21, 2025	12.15	12.33	11.89	12.25	12.25	0.91%	59,032,187
Jul 18, 2025	11.81	12.20	11.57	12.14	12.14	2.79%	68,736,928
Jul 17, 2025	11.50	11.90	11.46	11.81	11.81	2.25%	44,791,850
Jul 16, 2025	11.51	11.61	11.49	11.55	11.49	0.35%	17,437,673
Jul 15, 2025	11.72	11.72	11.39	11.51	11.45	-1.71%	24,747,199
Jul 14, 2025	11.60	11.80	11.54	11.71	11.65	0.43%	26,598,884
Jul 11, 2025	11.50	11.73	11.45	11.66	11.60	0.43%	28,938,965
Jul 10, 2025	11.70	11.70	11.38	11.61	11.55	-2.60%	47,895,300
Jul 9, 2025	12.11	12.42	11.90	11.92	11.86	-	68,742,362
Jul 8, 2025	11.83	11.92	11.76	11.92	11.86	-	36,383,300
Jul 7, 2025	11.78	12.00	11.72	11.92	11.86	0.08%	40,144,450
Jul 4, 2025	12.10	12.22	11.88	11.91	11.85	-1.57%	53,477,743
Jul 3, 2025	12.48	12.66	11.91	12.10	12.04	-2.89%	86,723,450
Jul 2, 2025	13.22	13.58	12.43	12.46	12.40	-5.75%	150,020,431
Jul 1, 2025	12.65	13.22	12.53	13.22	13.15	9.98%	141,765,436
Jun 30, 2025	11.00	12.02	10.95	12.02	11.96	9.97%	45,667,772
Jun 27, 2025	10.91	11.13	10.87	10.93	10.87	-1.18%	41,043,250