Chengdu Leejun Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.79	11.79	11.40	11.64	-	2.02%	13,433,717
Jan 21, 2026	11.31	11.47	11.27	11.41	11.41	-	11,449,500
Jan 20, 2026	11.80	11.96	11.31	11.41	11.41	-3.79%	26,518,450
Jan 19, 2026	11.57	11.98	11.48	11.86	11.86	1.63%	21,322,460
Jan 16, 2026	11.79	11.89	11.53	11.67	11.67	-1.35%	19,084,400
Jan 15, 2026	11.91	12.15	11.67	11.83	11.83	-1.50%	20,670,600
Jan 14, 2026	12.00	12.30	11.87	12.01	12.01	-0.25%	30,778,560
Jan 13, 2026	12.60	12.67	12.01	12.04	12.04	-6.23%	44,970,390
Jan 12, 2026	12.69	12.88	12.50	12.84	12.84	2.80%	55,237,230
Jan 9, 2026	12.43	12.69	12.18	12.49	12.49	2.04%	58,757,175
Jan 8, 2026	11.75	12.30	11.73	12.24	12.24	3.55%	41,129,600
Jan 7, 2026	11.90	11.95	11.72	11.82	11.82	-1.17%	20,116,620
Jan 6, 2026	11.73	12.02	11.70	11.96	11.96	1.27%	29,360,200
Jan 5, 2026	11.83	11.88	11.54	11.81	11.81	1.03%	24,920,970
Dec 31, 2025	11.66	11.85	11.50	11.69	11.69	0.43%	21,800,570
Dec 30, 2025	11.80	11.86	11.48	11.64	11.64	-0.94%	25,624,730
Dec 29, 2025	11.62	11.82	11.51	11.75	11.75	0.69%	20,681,900
Dec 26, 2025	11.76	11.83	11.51	11.67	11.67	-1.60%	26,206,896
Dec 25, 2025	11.29	11.98	11.24	11.86	11.86	4.77%	41,919,147
Dec 24, 2025	10.86	11.34	10.81	11.32	11.32	4.14%	31,409,930
Dec 23, 2025	11.07	11.13	10.84	10.87	10.87	-2.16%	20,386,170
Dec 22, 2025	11.22	11.51	11.07	11.11	11.11	-1.07%	21,009,390
Dec 19, 2025	11.11	11.60	11.11	11.23	11.23	1.08%	24,771,490
Dec 18, 2025	11.11	11.39	10.92	11.11	11.11	-0.89%	19,768,300
Dec 17, 2025	11.54	11.76	10.90	11.21	11.21	-4.11%	34,608,340
Dec 16, 2025	12.03	12.03	11.42	11.69	11.69	-3.15%	29,529,446
Dec 15, 2025	12.11	12.23	11.85	12.07	12.07	-0.74%	33,632,490
Dec 12, 2025	11.58	12.21	11.54	12.16	12.16	4.56%	50,229,430
Dec 11, 2025	11.85	12.05	11.62	11.63	11.63	-2.51%	21,349,930
Dec 10, 2025	11.90	12.03	11.81	11.93	11.93	-0.17%	21,137,950
Dec 9, 2025	11.98	12.24	11.95	11.95	11.95	-1.81%	35,926,000
Dec 8, 2025	12.00	12.45	11.98	12.17	12.17	2.61%	58,805,828
Dec 5, 2025	11.53	11.97	11.43	11.86	11.86	2.77%	42,305,900
Dec 4, 2025	11.98	12.00	11.53	11.54	11.54	-5.49%	54,270,870
Dec 3, 2025	12.23	12.60	11.91	12.21	12.21	-0.97%	65,388,500
Dec 2, 2025	11.90	13.00	11.90	12.33	12.33	3.96%	99,610,240
Dec 1, 2025	11.51	11.86	11.37	11.86	11.86	10.02%	32,082,490
Nov 28, 2025	10.68	10.80	10.66	10.78	10.78	0.37%	5,646,820
Nov 27, 2025	10.79	10.81	10.72	10.74	10.74	-0.83%	6,227,585
Nov 26, 2025	11.05	11.06	10.78	10.83	10.83	-1.72%	12,574,690
Nov 25, 2025	11.03	11.10	10.96	11.02	11.02	-1.34%	15,235,100
Nov 24, 2025	10.79	11.19	10.67	11.17	11.17	3.62%	19,761,120
Nov 21, 2025	10.84	11.06	10.46	10.78	10.78	-1.55%	14,483,200
Nov 20, 2025	11.10	11.10	10.94	10.95	10.95	-2.67%	13,190,900
Nov 19, 2025	11.01	11.31	10.98	11.25	11.25	1.53%	17,084,350
Nov 18, 2025	11.32	11.33	11.01	11.08	11.08	-2.98%	18,916,200
Nov 17, 2025	11.19	11.49	11.19	11.42	11.42	4.48%	32,162,390
Nov 14, 2025	10.81	11.06	10.78	10.93	10.93	0.46%	9,616,900
Nov 13, 2025	10.85	10.91	10.76	10.88	10.88	0.28%	7,339,220
Nov 12, 2025	11.03	11.03	10.80	10.85	10.85	-1.45%	11,068,760