Leyard Optoelectronic Co., Ltd. (SHE:300296)
China · Delayed Price · Currency is CNY 6.47
-0.31 (-4.57%)
Oct 17, 2025, 3:04 PM CST
Leyard Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.79 | 6.81 | 6.44 | 6.47 | 6.47 | -4.57% | 90,841,435 |
| Oct 16, 2025 | 6.93 | 6.95 | 6.77 | 6.78 | 6.78 | -2.87% | 75,976,371 |
| Oct 15, 2025 | 6.92 | 6.99 | 6.81 | 6.98 | 6.98 | 1.31% | 71,348,540 |
| Oct 14, 2025 | 7.22 | 7.29 | 6.88 | 6.89 | 6.89 | -4.70% | 143,334,509 |
| Oct 13, 2025 | 7.00 | 7.27 | 6.84 | 7.23 | 7.23 | -1.77% | 152,427,707 |
| Oct 10, 2025 | 7.29 | 7.48 | 7.10 | 7.36 | 7.36 | 0.55% | 156,465,350 |
| Oct 9, 2025 | 7.28 | 7.42 | 7.28 | 7.32 | 7.32 | 1.24% | 114,009,568 |
| Sep 30, 2025 | 7.23 | 7.34 | 7.19 | 7.23 | 7.23 | -0.41% | 79,407,647 |
| Sep 29, 2025 | 7.23 | 7.33 | 7.10 | 7.26 | 7.26 | 0.97% | 90,181,576 |
| Sep 26, 2025 | 7.28 | 7.48 | 7.19 | 7.19 | 7.19 | -2.04% | 100,376,666 |
| Sep 25, 2025 | 7.30 | 7.55 | 7.26 | 7.34 | 7.34 | 0.27% | 116,516,110 |
| Sep 24, 2025 | 7.00 | 7.34 | 6.96 | 7.32 | 7.32 | 3.54% | 119,715,162 |
| Sep 23, 2025 | 7.24 | 7.26 | 6.90 | 7.07 | 7.07 | -3.02% | 141,870,049 |
| Sep 22, 2025 | 7.18 | 7.40 | 7.18 | 7.29 | 7.29 | 1.67% | 105,686,909 |
| Sep 19, 2025 | 7.23 | 7.33 | 7.14 | 7.17 | 7.17 | -0.97% | 104,723,321 |
| Sep 18, 2025 | 7.46 | 7.48 | 7.14 | 7.24 | 7.24 | -3.85% | 188,926,022 |
| Sep 17, 2025 | 7.29 | 7.57 | 7.25 | 7.53 | 7.53 | 2.73% | 179,357,354 |
| Sep 16, 2025 | 7.12 | 7.35 | 7.09 | 7.33 | 7.33 | 2.81% | 152,327,155 |
| Sep 15, 2025 | 7.18 | 7.23 | 7.12 | 7.13 | 7.13 | -0.28% | 82,223,064 |
| Sep 12, 2025 | 7.21 | 7.29 | 7.15 | 7.15 | 7.15 | -1.11% | 100,157,740 |
| Sep 11, 2025 | 7.04 | 7.23 | 6.96 | 7.23 | 7.23 | 2.41% | 115,915,183 |
| Sep 10, 2025 | 7.09 | 7.19 | 7.05 | 7.06 | 7.06 | -0.84% | 88,095,503 |
| Sep 9, 2025 | 7.25 | 7.29 | 7.00 | 7.12 | 7.12 | -2.06% | 157,778,431 |
| Sep 8, 2025 | 7.27 | 7.38 | 7.17 | 7.27 | 7.27 | -0.41% | 137,797,809 |
| Sep 5, 2025 | 7.03 | 7.34 | 7.01 | 7.30 | 7.30 | 3.99% | 166,785,878 |
| Sep 4, 2025 | 7.16 | 7.36 | 6.87 | 7.02 | 7.02 | -2.50% | 197,526,670 |
| Sep 3, 2025 | 7.28 | 7.46 | 7.14 | 7.20 | 7.20 | 0.84% | 210,983,224 |
| Sep 2, 2025 | 7.36 | 7.37 | 7.05 | 7.14 | 7.14 | -3.64% | 191,687,462 |
| Sep 1, 2025 | 7.27 | 7.58 | 7.25 | 7.41 | 7.41 | 2.07% | 248,259,905 |
| Aug 29, 2025 | 7.66 | 7.88 | 7.20 | 7.26 | 7.26 | 4.46% | 355,173,850 |
| Aug 28, 2025 | 6.78 | 7.08 | 6.66 | 6.95 | 6.95 | 5.46% | 240,119,186 |
| Aug 27, 2025 | 6.88 | 6.92 | 6.58 | 6.59 | 6.59 | -3.94% | 150,909,988 |
| Aug 26, 2025 | 6.81 | 6.92 | 6.76 | 6.86 | 6.86 | 0.44% | 122,577,936 |
| Aug 25, 2025 | 6.74 | 6.95 | 6.74 | 6.83 | 6.83 | 1.64% | 142,630,594 |
| Aug 22, 2025 | 6.68 | 6.74 | 6.65 | 6.72 | 6.72 | 0.75% | 112,820,054 |
| Aug 21, 2025 | 6.76 | 6.83 | 6.61 | 6.67 | 6.67 | -1.33% | 122,713,391 |
| Aug 20, 2025 | 6.64 | 6.84 | 6.60 | 6.76 | 6.76 | 2.27% | 167,396,198 |
| Aug 19, 2025 | 6.64 | 6.68 | 6.52 | 6.61 | 6.61 | -0.30% | 117,377,500 |
| Aug 18, 2025 | 6.66 | 6.74 | 6.54 | 6.63 | 6.63 | 0.61% | 179,825,890 |
| Aug 15, 2025 | 6.36 | 6.60 | 6.35 | 6.59 | 6.59 | 2.97% | 176,309,987 |
| Aug 14, 2025 | 6.38 | 6.48 | 6.19 | 6.40 | 6.40 | 0.47% | 131,265,954 |
| Aug 13, 2025 | 6.35 | 6.41 | 6.32 | 6.37 | 6.37 | - | 68,926,523 |
| Aug 12, 2025 | 6.42 | 6.45 | 6.31 | 6.37 | 6.37 | -1.09% | 69,295,000 |
| Aug 11, 2025 | 6.24 | 6.48 | 6.24 | 6.44 | 6.44 | 3.37% | 111,600,151 |
| Aug 8, 2025 | 6.35 | 6.38 | 6.21 | 6.23 | 6.23 | -1.89% | 70,879,586 |
| Aug 7, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -0.47% | 89,356,270 |
| Aug 6, 2025 | 6.15 | 6.40 | 6.14 | 6.38 | 6.38 | 3.40% | 148,752,276 |
| Aug 5, 2025 | 6.10 | 6.19 | 6.09 | 6.17 | 6.17 | 1.15% | 58,476,499 |
| Aug 4, 2025 | 6.02 | 6.11 | 6.00 | 6.10 | 6.10 | 0.49% | 41,377,609 |
| Aug 1, 2025 | 6.03 | 6.11 | 6.01 | 6.07 | 6.07 | 0.33% | 46,255,998 |