Ledman Optoelectronic Co., Ltd. (SHE:300162)
China · Delayed Price · Currency is CNY 7.60
+0.16 (2.15%)
Aug 25, 2026, 3:04 PM CST
Ledman Optoelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.33 | 7.67 | 7.21 | 7.60 | 7.60 | 2.15% | 17,278,247 |
| Aug 24, 2026 | 7.70 | 7.75 | 7.31 | 7.44 | 7.44 | -3.75% | 19,657,625 |
| Aug 21, 2026 | 7.39 | 7.92 | 7.24 | 7.73 | 7.73 | 3.20% | 26,586,177 |
| Aug 20, 2026 | 7.65 | 7.68 | 7.42 | 7.49 | 7.49 | -0.40% | 16,816,252 |
| 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% | 33,797,121 |
| Aug 17, 2026 | 7.70 | 7.96 | 7.63 | 7.96 | 7.96 | 3.38% | 20,188,702 |
| Aug 14, 2026 | 7.70 | 7.80 | 7.54 | 7.70 | 7.70 | 0.52% | 17,530,988 |
| Aug 13, 2026 | 7.96 | 8.05 | 7.66 | 7.66 | 7.66 | -3.28% | 27,239,586 |
| Aug 12, 2026 | 7.74 | 7.92 | 7.70 | 7.92 | 7.92 | 2.33% | 21,464,400 |
| Aug 11, 2026 | 7.80 | 7.84 | 7.66 | 7.74 | 7.74 | -2.15% | 23,396,400 |
| Aug 10, 2026 | 8.11 | 8.14 | 7.78 | 7.91 | 7.91 | -2.35% | 34,228,100 |
| Aug 7, 2026 | 7.84 | 8.29 | 7.63 | 8.10 | 8.10 | 3.98% | 48,388,357 |
| Aug 6, 2026 | 7.63 | 7.89 | 7.58 | 7.79 | 7.79 | 0.65% | 27,345,200 |
| 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% | 27,155,191 |
| 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% | 31,284,210 |
| Jul 30, 2026 | 7.20 | 7.24 | 6.86 | 6.88 | 6.88 | -5.10% | 24,618,210 |
| Jul 29, 2026 | 7.10 | 7.26 | 6.78 | 7.25 | 7.25 | 2.40% | 29,224,102 |
| Jul 28, 2026 | 7.08 | 7.45 | 7.02 | 7.08 | 7.08 | -1.67% | 25,932,800 |
| Jul 27, 2026 | 6.92 | 7.20 | 6.77 | 7.20 | 7.20 | 4.50% | 23,226,400 |
| Jul 24, 2026 | 7.07 | 7.17 | 6.86 | 6.89 | 6.89 | -4.70% | 19,750,190 |
| 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% | 30,283,620 |
| Jul 21, 2026 | 7.14 | 7.47 | 6.39 | 7.46 | 7.46 | 6.27% | 42,705,170 |
| 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% | 35,975,580 |
| Jul 16, 2026 | 8.40 | 8.68 | 8.10 | 8.17 | 8.17 | -4.89% | 34,929,186 |
| 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% | 44,949,810 |
| Jul 13, 2026 | 10.12 | 10.18 | 8.88 | 8.92 | 8.92 | -15.61% | 56,014,792 |
| Jul 10, 2026 | 11.01 | 11.57 | 10.57 | 10.57 | 10.57 | -6.04% | 59,995,537 |
| Jul 9, 2026 | 10.99 | 11.34 | 10.05 | 11.25 | 11.25 | 3.21% | 65,580,199 |
| Jul 8, 2026 | 10.88 | 11.28 | 10.29 | 10.90 | 10.90 | 1.49% | 57,960,357 |
| Jul 7, 2026 | 11.07 | 11.49 | 10.54 | 10.74 | 10.74 | -2.89% | 41,571,800 |
| Jul 6, 2026 | 12.10 | 12.10 | 10.90 | 11.06 | 11.06 | -9.20% | 54,168,350 |
| Jul 3, 2026 | 12.59 | 12.91 | 11.92 | 12.18 | 12.18 | -1.93% | 46,837,700 |
| Jul 2, 2026 | 12.68 | 12.98 | 12.15 | 12.42 | 12.42 | -5.26% | 53,471,100 |
| Jul 1, 2026 | 13.55 | 13.62 | 12.85 | 13.11 | 13.11 | -5.07% | 81,619,360 |
| Jun 30, 2026 | 12.99 | 14.17 | 12.71 | 13.81 | 13.81 | 10.92% | 109,001,622 |
| Jun 29, 2026 | 12.87 | 13.94 | 12.13 | 12.45 | 12.45 | 2.64% | 126,844,036 |
| Jun 26, 2026 | 10.05 | 12.13 | 9.83 | 12.13 | 12.13 | 19.98% | 104,748,030 |
| Jun 25, 2026 | 10.54 | 10.74 | 9.92 | 10.11 | 10.11 | -5.07% | 46,327,167 |
| Jun 24, 2026 | 10.81 | 10.94 | 10.31 | 10.65 | 10.65 | -3.88% | 43,563,697 |
| Jun 23, 2026 | 11.50 | 11.64 | 10.97 | 11.08 | 11.08 | -7.28% | 53,936,710 |
| Jun 22, 2026 | 11.15 | 11.95 | 10.99 | 11.95 | 11.95 | 7.17% | 77,391,114 |
| Jun 18, 2026 | 11.08 | 11.29 | 10.85 | 11.15 | 11.15 | -3.55% | 63,539,830 |
| Jun 17, 2026 | 10.78 | 11.98 | 10.71 | 11.56 | 11.56 | 5.19% | 85,144,650 |
| Jun 16, 2026 | 10.32 | 11.10 | 10.19 | 10.99 | 10.99 | 5.88% | 74,715,860 |