Leascend Technology Co., Ltd (SHE:300051)
China · Delayed Price · Currency is CNY 10.80
+1.80 (20.00%)
At close: Jan 23, 2026
Leascend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.18 | 10.80 | 9.18 | 10.80 | 10.80 | 20.00% | 91,778,160 |
| Jan 22, 2026 | 8.62 | 9.27 | 8.40 | 9.00 | 9.00 | 4.90% | 50,965,300 |
| Jan 21, 2026 | 8.55 | 8.91 | 8.51 | 8.58 | 8.58 | -1.94% | 38,459,300 |
| Jan 20, 2026 | 8.53 | 8.79 | 8.49 | 8.75 | 8.75 | 2.46% | 46,035,600 |
| Jan 19, 2026 | 8.01 | 9.08 | 8.00 | 8.54 | 8.54 | 6.22% | 61,946,027 |
| Jan 16, 2026 | 8.24 | 8.47 | 7.98 | 8.04 | 8.04 | -2.43% | 34,291,980 |
| Jan 15, 2026 | 8.44 | 8.57 | 8.12 | 8.24 | 8.24 | -4.74% | 41,922,340 |
| Jan 14, 2026 | 7.87 | 9.28 | 7.83 | 8.65 | 8.65 | 8.81% | 82,402,430 |
| Jan 13, 2026 | 8.49 | 8.66 | 7.88 | 7.95 | 7.95 | -5.24% | 60,983,300 |
| Jan 12, 2026 | 9.20 | 9.29 | 8.39 | 8.39 | 8.39 | -3.34% | 102,469,009 |
| Jan 9, 2026 | 7.81 | 8.68 | 7.78 | 8.68 | 8.68 | 20.06% | 72,722,642 |
| Jan 8, 2026 | 6.61 | 7.48 | 6.61 | 7.23 | 7.23 | 8.56% | 48,996,060 |
| Jan 7, 2026 | 6.62 | 6.75 | 6.59 | 6.66 | 6.66 | 0.15% | 10,869,560 |
| Jan 6, 2026 | 6.59 | 6.68 | 6.56 | 6.65 | 6.65 | 0.91% | 8,316,000 |
| Jan 5, 2026 | 6.46 | 6.64 | 6.46 | 6.59 | 6.59 | 2.17% | 9,097,972 |
| Dec 31, 2025 | 6.51 | 6.53 | 6.41 | 6.45 | 6.45 | -0.77% | 9,590,601 |
| Dec 30, 2025 | 6.65 | 6.65 | 6.48 | 6.50 | 6.50 | -2.26% | 8,962,500 |
| Dec 29, 2025 | 6.75 | 6.75 | 6.59 | 6.65 | 6.65 | -0.60% | 8,677,400 |
| Dec 26, 2025 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 0.15% | 12,571,800 |
| Dec 25, 2025 | 6.54 | 6.82 | 6.54 | 6.68 | 6.68 | 1.83% | 12,232,620 |
| Dec 24, 2025 | 6.48 | 6.58 | 6.43 | 6.56 | 6.56 | 1.23% | 7,573,696 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.46 | 6.48 | 6.48 | -2.26% | 10,807,670 |
| Dec 22, 2025 | 6.73 | 6.76 | 6.61 | 6.63 | 6.63 | -1.78% | 13,238,000 |
| Dec 19, 2025 | 6.68 | 6.79 | 6.55 | 6.75 | 6.75 | 1.20% | 16,312,900 |
| Dec 18, 2025 | 6.52 | 6.78 | 6.46 | 6.67 | 6.67 | -0.15% | 18,048,900 |
| Dec 17, 2025 | 7.15 | 7.19 | 6.45 | 6.68 | 6.68 | -5.52% | 38,906,705 |
| Dec 16, 2025 | 6.83 | 7.66 | 6.81 | 7.07 | 7.07 | 5.52% | 43,407,800 |
| Dec 15, 2025 | 6.74 | 6.89 | 6.56 | 6.70 | 6.70 | -1.47% | 14,599,700 |
| Dec 12, 2025 | 7.05 | 7.16 | 6.73 | 6.80 | 6.80 | -5.03% | 26,217,500 |
| Dec 11, 2025 | 7.25 | 7.55 | 7.13 | 7.16 | 7.16 | -1.51% | 26,826,700 |
| Dec 10, 2025 | 7.34 | 7.44 | 7.20 | 7.27 | 7.27 | -1.76% | 19,525,200 |
| Dec 9, 2025 | 7.46 | 7.68 | 7.26 | 7.40 | 7.40 | -0.54% | 34,572,381 |
| Dec 8, 2025 | 6.88 | 7.87 | 6.87 | 7.44 | 7.44 | 8.14% | 47,006,130 |
| Dec 5, 2025 | 6.66 | 7.14 | 6.64 | 6.88 | 6.88 | 3.30% | 13,496,000 |
| Dec 4, 2025 | 6.93 | 6.93 | 6.65 | 6.66 | 6.66 | -3.76% | 10,027,800 |
| Dec 3, 2025 | 7.11 | 7.12 | 6.87 | 6.92 | 6.92 | -2.54% | 12,510,600 |
| Dec 2, 2025 | 6.99 | 7.28 | 6.86 | 7.10 | 7.10 | 1.57% | 17,601,100 |
| Dec 1, 2025 | 6.93 | 7.13 | 6.86 | 6.99 | 6.99 | 0.87% | 11,548,900 |
| Nov 28, 2025 | 6.94 | 6.97 | 6.84 | 6.93 | 6.93 | 0.58% | 4,626,000 |
| Nov 27, 2025 | 6.88 | 6.93 | 6.81 | 6.89 | 6.89 | 0.15% | 4,886,201 |
| Nov 26, 2025 | 7.00 | 7.12 | 6.85 | 6.88 | 6.88 | -1.71% | 8,002,200 |
| Nov 25, 2025 | 6.92 | 7.09 | 6.92 | 7.00 | 7.00 | 1.45% | 8,417,100 |
| Nov 24, 2025 | 6.64 | 6.97 | 6.62 | 6.90 | 6.90 | 4.23% | 10,154,800 |
| Nov 21, 2025 | 6.83 | 6.99 | 6.58 | 6.62 | 6.62 | -4.47% | 9,182,700 |
| Nov 20, 2025 | 7.01 | 7.05 | 6.83 | 6.93 | 6.93 | -1.14% | 7,215,500 |
| Nov 19, 2025 | 7.13 | 7.15 | 6.95 | 7.01 | 7.01 | -1.68% | 8,040,601 |
| Nov 18, 2025 | 7.19 | 7.19 | 7.04 | 7.13 | 7.13 | -0.83% | 7,411,300 |
| Nov 17, 2025 | 7.10 | 7.24 | 7.00 | 7.19 | 7.19 | 1.41% | 11,189,700 |
| Nov 14, 2025 | 6.93 | 7.27 | 6.87 | 7.09 | 7.09 | 1.72% | 12,875,700 |
| Nov 13, 2025 | 6.96 | 7.03 | 6.90 | 6.97 | 6.97 | 0.14% | 6,265,689 |