Chengdu Leejun Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	11.20	11.36	11.05	11.35	11.35	0.71%	19,240,650
Sep 30, 2025	11.10	11.34	11.07	11.27	11.27	1.62%	23,437,900
Sep 29, 2025	11.26	11.29	10.90	11.09	11.09	-2.38%	24,082,800
Sep 26, 2025	11.09	11.79	10.98	11.36	11.36	2.71%	38,820,299
Sep 25, 2025	11.22	11.29	11.06	11.06	11.06	-1.86%	13,074,000
Sep 24, 2025	11.02	11.28	10.91	11.27	11.27	1.44%	14,262,085
Sep 23, 2025	11.38	11.48	10.85	11.11	11.11	-2.29%	23,254,768
Sep 22, 2025	11.36	11.43	11.20	11.37	11.37	-0.87%	18,478,400
Sep 19, 2025	11.36	11.85	11.34	11.47	11.47	0.97%	27,393,800
Sep 18, 2025	11.63	11.75	11.30	11.36	11.36	-2.24%	26,099,297
Sep 17, 2025	11.70	11.75	11.58	11.62	11.62	-1.27%	18,412,200
Sep 16, 2025	11.61	11.77	11.50	11.77	11.77	1.12%	19,161,765
Sep 15, 2025	11.86	11.88	11.61	11.64	11.64	-1.77%	20,796,694
Sep 12, 2025	11.81	11.98	11.64	11.85	11.85	0.59%	35,892,097
Sep 11, 2025	11.47	11.90	11.36	11.78	11.78	2.70%	31,780,406
Sep 10, 2025	11.43	11.65	11.42	11.47	11.47	0.88%	20,001,850
Sep 9, 2025	11.75	11.75	11.32	11.37	11.37	-3.48%	26,150,600
Sep 8, 2025	11.97	11.99	11.60	11.78	11.78	-1.59%	31,029,800
Sep 5, 2025	11.65	11.98	11.41	11.97	11.97	1.35%	35,403,850
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