Leascend Technology Co., Ltd (SHE:300051)
China · Delayed Price · Currency is CNY 7.34
+0.24 (3.38%)
Sep 5, 2025, 2:45 PM CST
Leascend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.13 | 7.37 | 7.13 | 7.36 | 7.36 | 3.66% | 13,659,410 |
| Sep 4, 2025 | 7.05 | 7.27 | 7.00 | 7.10 | 7.10 | 0.57% | 11,325,810 |
| Sep 3, 2025 | 7.27 | 7.31 | 6.98 | 7.06 | 7.06 | -2.75% | 10,452,400 |
| Sep 2, 2025 | 7.44 | 7.58 | 7.21 | 7.26 | 7.26 | -2.29% | 10,853,200 |
| Sep 1, 2025 | 7.31 | 7.48 | 7.23 | 7.43 | 7.43 | 1.78% | 9,514,602 |
| Aug 29, 2025 | 7.37 | 7.41 | 7.25 | 7.30 | 7.30 | -1.22% | 9,516,200 |
| Aug 28, 2025 | 7.40 | 7.52 | 7.10 | 7.39 | 7.39 | - | 15,803,296 |
| Aug 27, 2025 | 7.74 | 7.80 | 7.38 | 7.39 | 7.39 | -4.89% | 18,281,200 |
| Aug 26, 2025 | 7.74 | 7.86 | 7.69 | 7.77 | 7.77 | -0.13% | 10,756,815 |
| Aug 25, 2025 | 7.94 | 7.94 | 7.72 | 7.78 | 7.78 | -1.64% | 17,560,615 |
| Aug 22, 2025 | 7.84 | 7.91 | 7.77 | 7.91 | 7.91 | 0.89% | 18,798,301 |
| Aug 21, 2025 | 7.79 | 7.93 | 7.77 | 7.84 | 7.84 | -0.63% | 20,231,801 |
| Aug 20, 2025 | 7.70 | 7.97 | 7.70 | 7.89 | 7.89 | 3.00% | 31,300,100 |
| Aug 19, 2025 | 7.76 | 7.76 | 7.63 | 7.66 | 7.66 | -1.03% | 13,844,100 |
| Aug 18, 2025 | 7.69 | 7.78 | 7.63 | 7.74 | 7.74 | 1.31% | 18,917,703 |
| Aug 15, 2025 | 7.51 | 7.67 | 7.45 | 7.64 | 7.64 | 1.73% | 16,888,001 |
| Aug 14, 2025 | 7.51 | 7.54 | 7.30 | 7.51 | 7.51 | - | 18,162,300 |
| Aug 13, 2025 | 7.55 | 7.56 | 7.43 | 7.51 | 7.51 | - | 10,901,900 |
| Aug 12, 2025 | 7.66 | 7.66 | 7.45 | 7.51 | 7.51 | -1.44% | 11,190,000 |
| Aug 11, 2025 | 7.55 | 7.65 | 7.50 | 7.62 | 7.62 | 1.20% | 13,516,900 |
| Aug 8, 2025 | 7.66 | 7.67 | 7.51 | 7.53 | 7.53 | -1.44% | 13,223,000 |
| Aug 7, 2025 | 7.69 | 7.71 | 7.57 | 7.64 | 7.64 | -0.91% | 13,048,000 |
| Aug 6, 2025 | 7.71 | 7.80 | 7.64 | 7.71 | 7.71 | -0.26% | 15,400,600 |
| Aug 5, 2025 | 7.75 | 7.80 | 7.63 | 7.73 | 7.73 | -0.51% | 17,621,027 |
| Aug 4, 2025 | 7.65 | 7.80 | 7.51 | 7.77 | 7.77 | 0.39% | 23,843,000 |
| Aug 1, 2025 | 7.38 | 7.77 | 7.34 | 7.74 | 7.74 | 5.74% | 33,265,596 |
| Jul 31, 2025 | 7.44 | 7.54 | 7.30 | 7.32 | 7.32 | -2.66% | 16,767,793 |
| Jul 30, 2025 | 7.62 | 7.67 | 7.45 | 7.52 | 7.52 | -1.18% | 16,028,001 |
| Jul 29, 2025 | 7.51 | 7.68 | 7.36 | 7.61 | 7.61 | 0.79% | 25,205,200 |
| Jul 28, 2025 | 7.50 | 7.56 | 7.43 | 7.55 | 7.55 | 1.21% | 16,967,771 |
| Jul 25, 2025 | 7.67 | 7.70 | 7.46 | 7.46 | 7.46 | -3.24% | 27,884,069 |
| Jul 24, 2025 | 7.61 | 7.74 | 7.50 | 7.71 | 7.71 | - | 31,900,527 |
| Jul 23, 2025 | 7.75 | 8.24 | 7.64 | 7.71 | 7.71 | -2.16% | 52,506,283 |
| Jul 22, 2025 | 7.52 | 8.03 | 7.33 | 7.88 | 7.88 | 4.79% | 63,650,600 |
| Jul 21, 2025 | 7.59 | 7.66 | 7.44 | 7.52 | 7.52 | -2.34% | 44,017,865 |
| Jul 18, 2025 | 7.35 | 7.99 | 7.32 | 7.70 | 7.70 | - | 76,811,681 |
| Jul 17, 2025 | 7.05 | 8.35 | 7.03 | 7.70 | 7.70 | 10.63% | 103,667,886 |
| Jul 16, 2025 | 7.03 | 7.05 | 6.88 | 6.96 | 6.96 | 0.58% | 8,087,400 |
| Jul 15, 2025 | 7.13 | 7.15 | 6.89 | 6.92 | 6.92 | -3.35% | 11,426,800 |
| Jul 14, 2025 | 7.18 | 7.22 | 7.06 | 7.16 | 7.16 | -0.56% | 10,145,700 |
| Jul 11, 2025 | 7.40 | 7.45 | 7.08 | 7.20 | 7.20 | 0.42% | 14,723,300 |
| Jul 10, 2025 | 7.08 | 7.24 | 7.04 | 7.17 | 7.17 | 1.56% | 14,625,773 |
| Jul 9, 2025 | 7.12 | 7.18 | 7.03 | 7.06 | 7.06 | -0.56% | 10,756,200 |
| Jul 8, 2025 | 6.86 | 7.10 | 6.78 | 7.10 | 7.10 | 3.65% | 18,300,645 |
| Jul 7, 2025 | 6.69 | 6.89 | 6.68 | 6.85 | 6.85 | 1.78% | 13,448,500 |
| Jul 4, 2025 | 6.87 | 6.99 | 6.66 | 6.73 | 6.73 | -2.04% | 14,491,205 |
| Jul 3, 2025 | 6.95 | 7.00 | 6.78 | 6.87 | 6.87 | -1.72% | 22,629,713 |
| Jul 2, 2025 | 7.07 | 7.40 | 6.97 | 6.99 | 6.99 | -1.55% | 39,508,615 |
| Jul 1, 2025 | 7.21 | 7.25 | 7.01 | 7.10 | 7.10 | -1.53% | 8,626,158 |
| Jun 30, 2025 | 7.06 | 7.27 | 7.06 | 7.21 | 7.21 | 2.56% | 10,369,058 |