Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 8.82
-0.28 (-3.08%)
Jan 26, 2026, 2:25 PM CST
Ledman Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 8.37 | 8.66 | 8.28 | 8.60 | 8.60 | 3.61% | 25,846,620 |
| Jan 9, 2026 | 8.24 | 8.39 | 8.19 | 8.30 | 8.30 | 0.36% | 17,082,300 |
| Jan 8, 2026 | 8.03 | 8.29 | 8.02 | 8.27 | 8.27 | 2.10% | 16,795,950 |
| Jan 7, 2026 | 8.17 | 8.18 | 7.92 | 8.10 | 8.10 | -0.61% | 13,899,120 |
| Jan 6, 2026 | 8.02 | 8.21 | 8.02 | 8.15 | 8.15 | 1.49% | 15,164,650 |
| Jan 5, 2026 | 8.14 | 8.17 | 8.01 | 8.03 | 8.03 | -1.23% | 14,125,900 |
| Dec 31, 2025 | 8.05 | 8.33 | 7.99 | 8.13 | 8.13 | 1.37% | 15,114,700 |
| Dec 30, 2025 | 8.02 | 8.22 | 7.94 | 8.02 | 8.02 | -0.87% | 13,578,570 |
| Dec 29, 2025 | 7.98 | 8.28 | 7.90 | 8.09 | 8.09 | 1.12% | 15,344,800 |
| Dec 26, 2025 | 7.86 | 8.15 | 7.84 | 8.00 | 8.00 | 1.27% | 15,579,300 |
| Dec 25, 2025 | 7.70 | 7.93 | 7.66 | 7.90 | 7.90 | 2.33% | 10,366,500 |
| Dec 24, 2025 | 7.68 | 7.78 | 7.59 | 7.72 | 7.72 | 0.52% | 8,947,632 |
| Dec 23, 2025 | 7.79 | 7.81 | 7.56 | 7.68 | 7.68 | -1.41% | 12,581,000 |
| Dec 22, 2025 | 7.64 | 8.15 | 7.64 | 7.79 | 7.79 | 1.30% | 22,366,900 |
| Dec 19, 2025 | 7.58 | 7.74 | 7.49 | 7.69 | 7.69 | 0.92% | 15,194,840 |
| Dec 18, 2025 | 7.34 | 7.64 | 7.26 | 7.62 | 7.62 | 3.81% | 17,079,600 |
| Dec 17, 2025 | 7.43 | 7.48 | 7.12 | 7.34 | 7.34 | -1.48% | 14,564,000 |
| Dec 16, 2025 | 7.60 | 7.67 | 7.40 | 7.45 | 7.45 | -2.74% | 9,622,800 |
| Dec 15, 2025 | 7.63 | 7.80 | 7.49 | 7.66 | 7.66 | 0.13% | 12,986,880 |
| Dec 12, 2025 | 7.81 | 7.95 | 7.58 | 7.65 | 7.65 | -2.67% | 14,680,000 |
| Dec 11, 2025 | 8.23 | 8.23 | 7.84 | 7.86 | 7.86 | -3.44% | 14,938,900 |
| Dec 10, 2025 | 8.27 | 8.30 | 8.07 | 8.14 | 8.14 | -1.45% | 14,386,000 |
| Dec 9, 2025 | 8.32 | 8.42 | 8.24 | 8.26 | 8.26 | -1.20% | 15,624,200 |
| Dec 8, 2025 | 8.39 | 8.44 | 8.30 | 8.36 | 8.36 | -0.59% | 22,808,200 |
| Dec 5, 2025 | 8.53 | 8.62 | 8.31 | 8.41 | 8.41 | -1.75% | 33,091,090 |
| Dec 4, 2025 | 8.32 | 8.84 | 8.19 | 8.56 | 8.56 | 2.88% | 42,558,030 |
| Dec 3, 2025 | 8.50 | 8.56 | 8.28 | 8.32 | 8.32 | -1.89% | 17,239,400 |
| Dec 2, 2025 | 8.51 | 8.68 | 8.41 | 8.48 | 8.48 | -0.35% | 20,780,480 |
| Dec 1, 2025 | 8.44 | 8.66 | 8.32 | 8.51 | 8.51 | 0.71% | 27,232,100 |
| Nov 28, 2025 | 8.15 | 8.61 | 8.09 | 8.45 | 8.45 | 3.17% | 26,238,950 |
| Nov 27, 2025 | 7.96 | 8.25 | 7.96 | 8.19 | 8.19 | 2.89% | 13,630,800 |
| Nov 26, 2025 | 8.07 | 8.13 | 7.93 | 7.96 | 7.96 | -1.36% | 8,338,300 |
| Nov 25, 2025 | 7.87 | 8.16 | 7.87 | 8.07 | 8.07 | 3.07% | 12,366,100 |
| Nov 24, 2025 | 7.56 | 7.90 | 7.56 | 7.83 | 7.83 | 3.71% | 11,698,800 |
| Nov 21, 2025 | 7.89 | 7.96 | 7.46 | 7.55 | 7.55 | -4.79% | 11,824,740 |
| Nov 20, 2025 | 8.02 | 8.05 | 7.81 | 7.93 | 7.93 | -0.13% | 7,459,502 |
| Nov 19, 2025 | 8.15 | 8.15 | 7.85 | 7.94 | 7.94 | -2.58% | 7,219,100 |
| Nov 18, 2025 | 8.11 | 8.17 | 8.03 | 8.15 | 8.15 | - | 7,275,900 |
| Nov 17, 2025 | 8.17 | 8.22 | 8.10 | 8.15 | 8.15 | - | 7,435,300 |
| Nov 14, 2025 | 8.11 | 8.29 | 8.03 | 8.15 | 8.15 | 0.49% | 9,661,702 |
| Nov 13, 2025 | 8.04 | 8.15 | 7.97 | 8.11 | 8.11 | 0.50% | 7,798,950 |