Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 8.86
+0.20 (2.31%)
Mar 31, 2026, 3:04 PM CST
Ledman Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.40 | 8.93 | 8.40 | 8.66 | - | - | 15,623,700 |
| Mar 30, 2026 | 8.44 | 8.69 | 8.01 | 8.66 | 8.66 | - | 27,354,300 |
| Mar 27, 2026 | 8.40 | 8.75 | 8.29 | 8.66 | 8.66 | 1.05% | 21,749,900 |
| Mar 26, 2026 | 9.26 | 9.27 | 8.53 | 8.57 | 8.57 | -6.13% | 28,241,600 |
| Mar 25, 2026 | 9.05 | 9.31 | 9.05 | 9.13 | 9.13 | 0.88% | 24,985,058 |
| Mar 24, 2026 | 8.88 | 9.09 | 8.69 | 9.05 | 9.05 | 3.78% | 29,006,900 |
| Mar 23, 2026 | 8.94 | 9.20 | 8.51 | 8.72 | 8.72 | -4.60% | 36,021,900 |
| Mar 20, 2026 | 9.36 | 9.74 | 9.14 | 9.14 | 9.14 | -1.93% | 35,725,640 |
| Mar 19, 2026 | 9.34 | 9.57 | 9.19 | 9.32 | 9.32 | -1.38% | 34,613,390 |
| Mar 18, 2026 | 9.11 | 9.75 | 9.05 | 9.45 | 9.45 | 5.00% | 45,626,269 |
| Mar 17, 2026 | 9.65 | 9.68 | 8.98 | 9.00 | 9.00 | -4.96% | 33,358,276 |
| Mar 16, 2026 | 9.63 | 9.80 | 9.37 | 9.47 | 9.47 | -1.56% | 38,089,430 |
| Mar 13, 2026 | 9.80 | 10.03 | 9.61 | 9.62 | 9.62 | -5.13% | 65,125,020 |
| Mar 12, 2026 | 9.48 | 10.44 | 9.39 | 10.14 | 10.14 | 7.30% | 100,140,100 |
| Mar 11, 2026 | 9.41 | 9.85 | 9.27 | 9.45 | 9.45 | 0.21% | 58,380,100 |
| Mar 10, 2026 | 9.53 | 9.70 | 9.34 | 9.43 | 9.43 | -0.11% | 42,144,296 |
| Mar 9, 2026 | 9.18 | 9.49 | 9.08 | 9.44 | 9.44 | - | 59,356,415 |
| Mar 6, 2026 | 9.20 | 9.87 | 9.03 | 9.44 | 9.44 | -0.42% | 104,536,400 |
| Mar 5, 2026 | 8.96 | 9.48 | 8.50 | 9.48 | 9.48 | 20.00% | 50,028,960 |
| Mar 4, 2026 | 7.80 | 8.09 | 7.72 | 7.90 | 7.90 | -0.13% | 12,022,980 |
| Mar 3, 2026 | 8.48 | 8.54 | 7.88 | 7.91 | 7.91 | -6.17% | 20,221,850 |
| Mar 2, 2026 | 8.72 | 8.78 | 8.40 | 8.43 | 8.43 | -5.28% | 20,093,900 |
| Feb 27, 2026 | 8.85 | 8.90 | 8.73 | 8.90 | 8.90 | - | 12,434,700 |
| Feb 26, 2026 | 8.77 | 8.93 | 8.73 | 8.90 | 8.90 | 1.60% | 16,260,880 |
| Feb 25, 2026 | 8.79 | 8.84 | 8.71 | 8.76 | 8.76 | -0.23% | 14,121,790 |
| Feb 24, 2026 | 8.56 | 8.83 | 8.52 | 8.78 | 8.78 | 3.78% | 21,376,900 |
| Feb 13, 2026 | 8.37 | 8.62 | 8.33 | 8.46 | 8.46 | 1.32% | 13,647,400 |
| Feb 12, 2026 | 8.43 | 8.46 | 8.29 | 8.35 | 8.35 | -0.95% | 9,983,200 |
| Feb 11, 2026 | 8.57 | 8.62 | 8.40 | 8.43 | 8.43 | -1.63% | 11,921,200 |
| Feb 10, 2026 | 8.58 | 8.69 | 8.54 | 8.57 | 8.57 | -0.23% | 11,909,950 |
| Feb 9, 2026 | 8.58 | 8.68 | 8.55 | 8.59 | 8.59 | 1.90% | 11,671,000 |
| Feb 6, 2026 | 8.50 | 8.58 | 8.36 | 8.43 | 8.43 | -1.29% | 13,091,800 |
| Feb 5, 2026 | 8.50 | 8.65 | 8.43 | 8.54 | 8.54 | - | 13,263,700 |
| Feb 4, 2026 | 8.51 | 8.65 | 8.48 | 8.54 | 8.54 | -0.58% | 13,401,200 |
| Feb 3, 2026 | 8.43 | 8.64 | 8.35 | 8.59 | 8.59 | 3.00% | 14,839,470 |
| Feb 2, 2026 | 8.43 | 8.58 | 8.32 | 8.34 | 8.34 | -0.24% | 18,444,055 |
| Jan 30, 2026 | 8.38 | 8.49 | 8.15 | 8.36 | 8.36 | -3.13% | 29,764,600 |
| Jan 29, 2026 | 8.62 | 8.93 | 8.39 | 8.63 | 8.63 | 0.23% | 27,662,000 |
| Jan 28, 2026 | 8.78 | 8.92 | 8.54 | 8.61 | 8.61 | -1.94% | 24,088,200 |
| Jan 27, 2026 | 8.87 | 8.87 | 8.50 | 8.78 | 8.78 | -1.01% | 26,876,300 |
| Jan 26, 2026 | 9.01 | 9.19 | 8.73 | 8.87 | 8.87 | -2.53% | 40,001,640 |
| Jan 23, 2026 | 9.23 | 9.24 | 9.03 | 9.10 | 9.10 | -0.55% | 45,438,376 |
| Jan 22, 2026 | 9.30 | 9.38 | 9.05 | 9.15 | 9.15 | -2.56% | 49,835,070 |
| Jan 21, 2026 | 9.50 | 9.78 | 9.03 | 9.39 | 9.39 | -0.42% | 80,314,510 |
| Jan 20, 2026 | 9.04 | 9.98 | 8.82 | 9.43 | 9.43 | 3.85% | 89,469,470 |
| Jan 19, 2026 | 8.50 | 9.96 | 8.50 | 9.08 | 9.08 | 7.20% | 60,512,570 |
| Jan 16, 2026 | 8.40 | 8.54 | 8.26 | 8.47 | 8.47 | 1.19% | 16,304,700 |
| Jan 15, 2026 | 8.32 | 8.56 | 8.23 | 8.37 | 8.37 | -0.36% | 14,575,700 |
| Jan 14, 2026 | 8.35 | 8.59 | 8.20 | 8.40 | 8.40 | 0.84% | 19,932,800 |
| Jan 13, 2026 | 8.55 | 8.58 | 8.29 | 8.33 | 8.33 | -3.14% | 17,956,447 |