Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 7.36
+0.04 (0.55%)
Sep 26, 2025, 3:04 PM CST
Ledman Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.32 | 7.79 | 7.19 | 7.36 | 7.36 | 0.55% | 21,610,275 |
| Sep 25, 2025 | 7.49 | 7.67 | 7.30 | 7.32 | 7.32 | -1.74% | 11,015,775 |
| Sep 24, 2025 | 7.18 | 7.49 | 7.09 | 7.45 | 7.45 | 3.76% | 12,833,150 |
| Sep 23, 2025 | 7.40 | 7.43 | 7.00 | 7.18 | 7.18 | -2.97% | 13,431,102 |
| Sep 22, 2025 | 7.37 | 7.45 | 7.30 | 7.40 | 7.40 | 0.41% | 6,861,202 |
| Sep 19, 2025 | 7.50 | 7.61 | 7.34 | 7.37 | 7.37 | -1.73% | 9,670,600 |
| Sep 18, 2025 | 7.73 | 7.76 | 7.41 | 7.50 | 7.50 | -2.72% | 15,388,100 |
| Sep 17, 2025 | 7.55 | 7.80 | 7.51 | 7.71 | 7.71 | 2.12% | 16,599,875 |
| Sep 16, 2025 | 7.41 | 7.55 | 7.35 | 7.55 | 7.55 | 1.75% | 12,007,450 |
| Sep 15, 2025 | 7.51 | 7.51 | 7.36 | 7.42 | 7.42 | -0.27% | 9,240,980 |
| Sep 12, 2025 | 7.45 | 7.60 | 7.38 | 7.44 | 7.44 | 0.13% | 11,773,380 |
| Sep 11, 2025 | 7.40 | 7.47 | 7.23 | 7.43 | 7.43 | 0.95% | 12,700,900 |
| Sep 10, 2025 | 7.24 | 7.45 | 7.22 | 7.36 | 7.36 | 2.51% | 18,482,742 |
| Sep 9, 2025 | 7.33 | 7.33 | 7.15 | 7.18 | 7.18 | -1.37% | 15,113,804 |
| Sep 8, 2025 | 7.25 | 7.29 | 7.14 | 7.28 | 7.28 | 0.28% | 14,934,800 |
| Sep 5, 2025 | 7.30 | 7.33 | 7.08 | 7.26 | 7.26 | 2.40% | 17,150,900 |
| Sep 4, 2025 | 7.14 | 7.32 | 7.01 | 7.09 | 7.09 | -0.56% | 17,326,003 |
| Sep 3, 2025 | 7.41 | 7.47 | 7.10 | 7.13 | 7.13 | -3.91% | 17,994,700 |
| Sep 2, 2025 | 7.80 | 7.80 | 7.30 | 7.42 | 7.42 | -4.38% | 20,508,443 |
| Sep 1, 2025 | 7.76 | 7.90 | 7.71 | 7.76 | 7.76 | - | 12,947,612 |
| Aug 29, 2025 | 8.00 | 8.03 | 7.74 | 7.76 | 7.76 | -3.00% | 14,587,674 |
| Aug 28, 2025 | 7.88 | 8.03 | 7.55 | 8.00 | 8.00 | 1.78% | 20,965,700 |
| Aug 27, 2025 | 8.21 | 8.30 | 7.86 | 7.86 | 7.86 | -4.84% | 18,794,548 |
| Aug 26, 2025 | 8.06 | 8.34 | 7.95 | 8.26 | 8.26 | 2.74% | 20,697,000 |
| Aug 25, 2025 | 8.19 | 8.23 | 7.98 | 8.04 | 8.04 | -1.35% | 18,208,800 |
| Aug 22, 2025 | 8.26 | 8.30 | 8.08 | 8.15 | 8.15 | -1.33% | 18,883,950 |
| Aug 21, 2025 | 8.18 | 8.50 | 8.18 | 8.26 | 8.26 | 0.98% | 30,708,057 |
| Aug 20, 2025 | 7.92 | 8.18 | 7.88 | 8.18 | 8.18 | 2.63% | 22,474,500 |
| Aug 19, 2025 | 7.92 | 7.99 | 7.86 | 7.97 | 7.97 | 0.38% | 11,244,150 |
| Aug 18, 2025 | 7.99 | 8.08 | 7.88 | 7.94 | 7.94 | 1.15% | 13,341,626 |
| Aug 15, 2025 | 7.70 | 7.87 | 7.68 | 7.85 | 7.85 | 1.95% | 9,613,900 |
| Aug 14, 2025 | 7.93 | 7.94 | 7.70 | 7.70 | 7.70 | -2.78% | 11,611,500 |
| Aug 13, 2025 | 8.00 | 8.01 | 7.87 | 7.92 | 7.92 | -0.75% | 11,947,003 |
| Aug 12, 2025 | 8.12 | 8.15 | 7.92 | 7.98 | 7.98 | -0.99% | 13,807,323 |
| Aug 11, 2025 | 7.80 | 8.15 | 7.80 | 8.06 | 8.06 | 2.94% | 18,728,400 |
| Aug 8, 2025 | 7.86 | 7.93 | 7.75 | 7.83 | 7.83 | -0.63% | 10,041,950 |
| Aug 7, 2025 | 7.91 | 8.06 | 7.85 | 7.88 | 7.88 | -0.51% | 12,065,200 |
| Aug 6, 2025 | 7.89 | 7.96 | 7.83 | 7.92 | 7.92 | 0.76% | 15,255,603 |
| Aug 5, 2025 | 7.69 | 7.98 | 7.65 | 7.86 | 7.86 | 2.88% | 17,077,700 |
| Aug 4, 2025 | 7.50 | 7.64 | 7.48 | 7.64 | 7.64 | 0.79% | 7,467,900 |
| Aug 1, 2025 | 7.60 | 7.67 | 7.55 | 7.58 | 7.58 | 0.26% | 8,059,000 |
| Jul 31, 2025 | 7.75 | 7.85 | 7.55 | 7.56 | 7.56 | -2.58% | 13,359,300 |
| Jul 30, 2025 | 7.88 | 7.96 | 7.68 | 7.76 | 7.76 | -2.63% | 17,582,000 |
| Jul 29, 2025 | 7.75 | 8.07 | 7.71 | 7.97 | 7.97 | 2.84% | 26,005,700 |
| Jul 28, 2025 | 7.60 | 7.84 | 7.59 | 7.75 | 7.75 | 2.11% | 14,182,681 |
| Jul 25, 2025 | 7.38 | 7.64 | 7.38 | 7.59 | 7.59 | 1.88% | 11,643,800 |
| Jul 24, 2025 | 7.38 | 7.48 | 7.38 | 7.45 | 7.45 | 1.22% | 6,724,405 |
| Jul 23, 2025 | 7.46 | 7.48 | 7.36 | 7.36 | 7.36 | -0.81% | 8,604,000 |
| Jul 22, 2025 | 7.65 | 7.65 | 7.41 | 7.42 | 7.42 | -2.50% | 12,515,970 |
| Jul 21, 2025 | 7.52 | 7.61 | 7.46 | 7.61 | 7.61 | 1.20% | 8,214,902 |