Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 7.49
+0.12 (1.63%)
Sep 14, 2026, 3:04 PM CST
Ledman Optoelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.36 | 7.57 | 7.22 | 7.49 | 7.49 | 1.63% | 12,533,300 |
| Sep 11, 2026 | 7.46 | 7.50 | 7.20 | 7.37 | 7.37 | -2.38% | 14,447,800 |
| Sep 10, 2026 | 7.58 | 7.67 | 7.48 | 7.55 | 7.55 | -1.05% | 11,895,200 |
| Sep 9, 2026 | 7.84 | 7.88 | 7.61 | 7.63 | 7.63 | -1.68% | 15,431,603 |
| Sep 8, 2026 | 7.72 | 7.90 | 7.67 | 7.76 | 7.76 | 0.52% | 13,963,000 |
| Sep 7, 2026 | 7.52 | 7.76 | 7.51 | 7.72 | 7.72 | 2.12% | 14,790,100 |
| Sep 4, 2026 | 7.82 | 7.90 | 7.49 | 7.56 | 7.56 | -2.33% | 20,537,100 |
| Sep 3, 2026 | 7.83 | 7.95 | 7.71 | 7.74 | 7.74 | -0.64% | 13,778,800 |
| Sep 2, 2026 | 7.76 | 7.85 | 7.69 | 7.79 | 7.79 | -0.76% | 12,728,300 |
| Sep 1, 2026 | 7.84 | 7.91 | 7.69 | 7.85 | 7.85 | - | 15,137,203 |
| Aug 31, 2026 | 7.56 | 7.86 | 7.47 | 7.85 | 7.85 | 2.88% | 17,290,400 |
| Aug 28, 2026 | 7.80 | 7.90 | 7.63 | 7.63 | 7.63 | -1.42% | 16,233,200 |
| Aug 27, 2026 | 7.61 | 7.81 | 7.55 | 7.74 | 7.74 | 0.91% | 19,135,953 |
| Aug 26, 2026 | 7.64 | 7.75 | 7.48 | 7.67 | 7.67 | 0.92% | 15,701,700 |
| Aug 25, 2026 | 7.33 | 7.67 | 7.21 | 7.60 | 7.60 | 2.15% | 17,268,147 |
| Aug 24, 2026 | 7.70 | 7.75 | 7.31 | 7.44 | 7.44 | -3.75% | 19,655,625 |
| Aug 21, 2026 | 7.39 | 7.92 | 7.24 | 7.73 | 7.73 | 3.20% | 26,563,577 |
| Aug 20, 2026 | 7.65 | 7.68 | 7.42 | 7.49 | 7.49 | -0.40% | 16,788,752 |
| Aug 19, 2026 | 7.90 | 7.96 | 7.48 | 7.52 | 7.52 | -7.39% | 24,913,650 |
| Aug 18, 2026 | 7.91 | 8.27 | 7.91 | 8.12 | 8.12 | 2.01% | 33,779,221 |
| Aug 17, 2026 | 7.70 | 7.96 | 7.63 | 7.96 | 7.96 | 3.38% | 20,176,402 |
| Aug 14, 2026 | 7.70 | 7.80 | 7.54 | 7.70 | 7.70 | 0.52% | 17,500,688 |
| Aug 13, 2026 | 7.96 | 8.05 | 7.66 | 7.66 | 7.66 | -3.28% | 27,231,686 |
| Aug 12, 2026 | 7.74 | 7.92 | 7.70 | 7.92 | 7.92 | 2.33% | 21,429,000 |
| Aug 11, 2026 | 7.80 | 7.84 | 7.66 | 7.74 | 7.74 | -2.15% | 23,387,900 |
| Aug 10, 2026 | 8.11 | 8.14 | 7.78 | 7.91 | 7.91 | -2.35% | 34,223,500 |
| Aug 7, 2026 | 7.84 | 8.29 | 7.63 | 8.10 | 8.10 | 3.98% | 48,370,657 |
| Aug 6, 2026 | 7.63 | 7.89 | 7.58 | 7.79 | 7.79 | 0.65% | 27,328,200 |
| Aug 5, 2026 | 7.51 | 7.83 | 7.48 | 7.74 | 7.74 | 2.38% | 30,269,791 |
| Aug 4, 2026 | 7.41 | 7.60 | 7.32 | 7.56 | 7.56 | 3.00% | 27,152,991 |
| Aug 3, 2026 | 7.21 | 7.34 | 7.08 | 7.34 | 7.34 | 1.66% | 21,249,600 |
| Jul 31, 2026 | 7.24 | 7.44 | 7.15 | 7.22 | 7.22 | 4.94% | 31,284,211 |
| Jul 30, 2026 | 7.20 | 7.24 | 6.86 | 6.88 | 6.88 | -5.10% | 24,618,215 |
| Jul 29, 2026 | 7.10 | 7.26 | 6.78 | 7.25 | 7.25 | 2.40% | 29,213,302 |
| Jul 28, 2026 | 7.08 | 7.45 | 7.02 | 7.08 | 7.08 | -1.67% | 25,925,400 |
| Jul 27, 2026 | 6.92 | 7.20 | 6.77 | 7.20 | 7.20 | 4.50% | 23,214,900 |
| Jul 24, 2026 | 7.07 | 7.17 | 6.86 | 6.89 | 6.89 | -4.70% | 19,750,195 |
| Jul 23, 2026 | 7.13 | 7.28 | 6.99 | 7.23 | 7.23 | 1.40% | 23,304,869 |
| Jul 22, 2026 | 7.38 | 7.55 | 7.12 | 7.13 | 7.13 | -4.42% | 30,283,625 |
| Jul 21, 2026 | 7.14 | 7.47 | 6.39 | 7.46 | 7.46 | 6.27% | 42,705,174 |
| Jul 20, 2026 | 7.85 | 7.86 | 6.82 | 7.02 | 7.02 | -7.14% | 35,864,400 |
| Jul 17, 2026 | 8.16 | 8.22 | 7.46 | 7.56 | 7.56 | -7.47% | 35,975,588 |
| Jul 16, 2026 | 8.40 | 8.68 | 8.10 | 8.17 | 8.17 | -4.89% | 34,921,086 |
| Jul 15, 2026 | 9.34 | 9.35 | 8.52 | 8.59 | 8.59 | -7.93% | 42,073,800 |
| Jul 14, 2026 | 8.94 | 9.42 | 8.61 | 9.33 | 9.33 | 4.60% | 44,949,816 |
| Jul 13, 2026 | 10.12 | 10.18 | 8.88 | 8.92 | 8.92 | -15.61% | 55,984,092 |
| Jul 10, 2026 | 11.01 | 11.57 | 10.57 | 10.57 | 10.57 | -6.04% | 59,973,237 |
| Jul 9, 2026 | 10.99 | 11.34 | 10.05 | 11.25 | 11.25 | 3.21% | 65,551,699 |
| Jul 8, 2026 | 10.88 | 11.28 | 10.29 | 10.90 | 10.90 | 1.49% | 57,959,857 |
| Jul 7, 2026 | 11.07 | 11.49 | 10.54 | 10.74 | 10.74 | -2.89% | 41,571,800 |