Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 6.19
+0.30 (5.09%)
Nov 2, 2026, 3:04 PM CST
Ledman Optoelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.97 | 6.22 | 5.81 | 6.19 | 6.19 | 5.09% | 19,073,067 |
| Oct 30, 2026 | 6.04 | 6.29 | 5.88 | 5.89 | 5.89 | -5.15% | 17,365,874 |
| Oct 29, 2026 | 6.37 | 6.43 | 6.20 | 6.21 | 6.21 | -4.46% | 18,240,374 |
| Oct 28, 2026 | 6.33 | 6.54 | 6.26 | 6.50 | 6.50 | 4.00% | 19,534,142 |
| Oct 27, 2026 | 6.57 | 6.63 | 6.22 | 6.25 | 6.25 | -4.14% | 18,367,798 |
| Oct 26, 2026 | 6.68 | 6.68 | 6.45 | 6.52 | 6.52 | -4.12% | 20,349,900 |
| Oct 23, 2026 | 6.58 | 6.89 | 6.17 | 6.80 | 6.80 | -1.59% | 32,566,771 |
| Oct 22, 2026 | 6.90 | 7.18 | 6.89 | 6.91 | 6.91 | 1.32% | 33,542,264 |
| Oct 21, 2026 | 6.88 | 6.97 | 6.79 | 6.82 | 6.82 | -0.44% | 18,274,325 |
| Oct 20, 2026 | 6.76 | 6.95 | 6.75 | 6.85 | 6.85 | 0.44% | 19,192,600 |
| Oct 19, 2026 | 6.70 | 6.88 | 6.52 | 6.82 | 6.82 | 0.29% | 22,092,536 |
| Oct 16, 2026 | 7.05 | 7.08 | 6.76 | 6.80 | 6.80 | -0.87% | 25,281,774 |
| Oct 15, 2026 | 6.88 | 7.15 | 6.85 | 6.86 | 6.86 | -5.51% | 26,816,900 |
| Oct 14, 2026 | 7.75 | 7.80 | 7.23 | 7.26 | 7.26 | -7.04% | 38,449,652 |
| Oct 13, 2026 | 7.68 | 8.06 | 7.29 | 7.81 | 7.81 | -2.98% | 46,423,950 |
| Oct 12, 2026 | 8.79 | 8.84 | 8.02 | 8.05 | 8.05 | -9.75% | 53,907,192 |
| Oct 9, 2026 | 9.40 | 9.40 | 8.46 | 8.92 | 8.92 | -8.23% | 66,360,218 |
| Oct 8, 2026 | 9.27 | 9.96 | 8.76 | 9.72 | 9.72 | 6.46% | 89,451,202 |
| Sep 30, 2026 | 8.50 | 9.28 | 8.40 | 9.13 | 9.13 | 7.92% | 89,835,656 |
| Sep 29, 2026 | 8.40 | 8.68 | 8.32 | 8.46 | 8.46 | -2.42% | 63,864,363 |
| Sep 28, 2026 | 7.93 | 9.20 | 7.93 | 8.67 | 8.67 | 12.89% | 94,299,390 |
| Sep 24, 2026 | 7.98 | 8.03 | 7.65 | 7.68 | 7.68 | -5.30% | 34,840,652 |
| Sep 23, 2026 | 7.89 | 8.40 | 7.86 | 8.11 | 8.11 | 3.05% | 53,822,076 |
| Sep 22, 2026 | 7.99 | 8.14 | 7.82 | 7.87 | 7.87 | -0.63% | 26,054,869 |
| Sep 21, 2026 | 7.83 | 7.97 | 7.77 | 7.92 | 7.92 | 1.54% | 28,247,074 |
| Sep 18, 2026 | 8.00 | 8.05 | 7.70 | 7.80 | 7.80 | -0.26% | 30,015,550 |
| Sep 17, 2026 | 7.57 | 8.18 | 7.56 | 7.82 | 7.82 | 3.58% | 44,661,900 |
| Sep 16, 2026 | 7.33 | 7.59 | 7.27 | 7.55 | 7.55 | 2.44% | 15,331,400 |
| Sep 15, 2026 | 7.59 | 7.65 | 7.35 | 7.37 | 7.37 | -1.60% | 14,809,700 |
| 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 |