Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 9.41
-0.24 (-2.49%)
Jun 2, 2026, 3:12 PM CST
Ledman Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.71 | 10.71 | 8.96 | 9.37 | - | -2.90% | 24,106,435 |
| Jun 1, 2026 | 9.36 | 10.12 | 9.32 | 9.65 | 9.65 | 1.15% | 53,460,935 |
| May 29, 2026 | 10.71 | 10.71 | 9.43 | 9.54 | 9.54 | -11.50% | 72,641,735 |
| May 28, 2026 | 10.71 | 11.12 | 10.46 | 10.78 | 10.78 | -3.66% | 77,686,994 |
| May 27, 2026 | 11.45 | 11.91 | 10.90 | 11.19 | 11.19 | -1.84% | 98,815,880 |
| May 26, 2026 | 10.10 | 12.20 | 10.01 | 11.40 | 11.40 | 9.62% | 124,544,500 |
| May 25, 2026 | 9.70 | 10.45 | 9.56 | 10.40 | 10.40 | 7.00% | 97,983,800 |
| May 22, 2026 | 9.97 | 10.06 | 9.31 | 9.72 | 9.72 | -2.61% | 88,594,800 |
| May 21, 2026 | 9.51 | 10.73 | 9.51 | 9.98 | 9.98 | 11.63% | 111,316,300 |
| May 20, 2026 | 9.25 | 9.29 | 8.80 | 8.94 | 8.94 | -3.87% | 27,717,900 |
| May 19, 2026 | 9.18 | 9.40 | 8.92 | 9.30 | 9.30 | 0.22% | 29,720,500 |
| May 18, 2026 | 9.39 | 9.54 | 9.12 | 9.28 | 9.28 | -3.23% | 35,183,100 |
| May 15, 2026 | 9.50 | 9.75 | 9.16 | 9.59 | 9.59 | -0.31% | 46,016,807 |
| May 14, 2026 | 9.67 | 9.77 | 9.34 | 9.62 | 9.62 | 1.26% | 58,125,862 |
| May 13, 2026 | 9.40 | 9.67 | 9.34 | 9.50 | 9.50 | - | 38,435,100 |
| May 12, 2026 | 9.35 | 9.53 | 9.15 | 9.50 | 9.50 | 2.15% | 39,074,574 |
| May 11, 2026 | 9.33 | 9.68 | 9.22 | 9.30 | 9.30 | 2.76% | 35,309,100 |
| May 8, 2026 | 9.10 | 9.11 | 8.81 | 9.05 | 9.05 | -1.74% | 21,141,402 |
| May 7, 2026 | 9.03 | 9.30 | 9.01 | 9.21 | 9.21 | 1.21% | 25,223,200 |
| May 6, 2026 | 9.06 | 9.21 | 8.94 | 9.10 | 9.10 | 0.44% | 29,004,281 |
| Apr 30, 2026 | 8.78 | 9.37 | 8.60 | 9.06 | 9.06 | 3.07% | 36,250,300 |
| Apr 29, 2026 | 8.51 | 8.98 | 8.44 | 8.79 | 8.79 | 1.62% | 23,692,700 |
| Apr 28, 2026 | 9.12 | 9.19 | 8.57 | 8.65 | 8.65 | -6.79% | 23,820,000 |
| Apr 27, 2026 | 9.16 | 9.41 | 9.12 | 9.28 | 9.28 | 1.75% | 21,145,300 |
| Apr 24, 2026 | 9.21 | 9.32 | 8.88 | 9.12 | 9.12 | -1.83% | 20,699,750 |
| Apr 23, 2026 | 9.72 | 9.76 | 9.24 | 9.29 | 9.29 | -4.52% | 26,538,300 |
| Apr 22, 2026 | 9.65 | 9.92 | 9.50 | 9.73 | 9.73 | -0.31% | 27,929,301 |
| Apr 21, 2026 | 9.80 | 9.98 | 9.60 | 9.76 | 9.76 | -1.21% | 34,593,000 |
| Apr 20, 2026 | 9.67 | 9.96 | 9.61 | 9.88 | 9.88 | 2.07% | 39,964,900 |
| Apr 17, 2026 | 9.37 | 9.81 | 9.32 | 9.68 | 9.68 | 2.65% | 36,998,910 |
| Apr 16, 2026 | 9.40 | 9.54 | 9.26 | 9.43 | 9.43 | -0.32% | 25,654,310 |
| Apr 15, 2026 | 9.24 | 9.60 | 9.20 | 9.46 | 9.46 | 2.27% | 36,062,000 |
| Apr 14, 2026 | 9.12 | 9.33 | 9.11 | 9.25 | 9.25 | 1.31% | 19,363,800 |
| Apr 13, 2026 | 9.06 | 9.33 | 9.06 | 9.13 | 9.13 | -0.98% | 21,893,500 |
| Apr 10, 2026 | 9.15 | 9.38 | 9.10 | 9.22 | 9.22 | 0.55% | 30,687,400 |
| Apr 9, 2026 | 8.98 | 9.55 | 8.91 | 9.17 | 9.17 | 0.88% | 37,978,100 |
| Apr 8, 2026 | 8.83 | 9.13 | 8.72 | 9.09 | 9.09 | 6.32% | 38,658,900 |
| Apr 7, 2026 | 8.32 | 8.66 | 8.18 | 8.55 | 8.55 | 2.52% | 27,925,500 |
| Apr 3, 2026 | 8.52 | 8.75 | 8.30 | 8.34 | 8.34 | -0.12% | 28,483,900 |
| Apr 2, 2026 | 8.50 | 8.96 | 8.30 | 8.35 | 8.35 | -2.11% | 30,063,980 |
| Apr 1, 2026 | 9.03 | 9.14 | 8.44 | 8.53 | 8.53 | -3.72% | 30,829,200 |
| Mar 31, 2026 | 8.64 | 9.10 | 8.52 | 8.86 | 8.86 | 2.31% | 33,555,750 |
| 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 |