Leyard Optoelectronic Co., Ltd. (SHE:300296)
China · Delayed Price · Currency is CNY 6.36
-0.01 (-0.16%)
Aug 13, 2025, 2:45 PM CST
Leyard Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 6.13 | 6.20 | 6.03 | 6.05 | 6.05 | -1.31% | 64,039,616 |
| Jul 30, 2025 | 6.20 | 6.22 | 6.06 | 6.13 | 6.13 | -1.45% | 66,314,376 |
| Jul 29, 2025 | 6.21 | 6.23 | 6.13 | 6.22 | 6.22 | -0.32% | 64,039,767 |
| Jul 28, 2025 | 6.28 | 6.29 | 6.21 | 6.24 | 6.24 | -0.16% | 48,365,668 |
| Jul 25, 2025 | 6.23 | 6.26 | 6.18 | 6.25 | 6.25 | - | 54,079,315 |
| Jul 24, 2025 | 6.15 | 6.26 | 6.14 | 6.25 | 6.25 | 1.46% | 65,543,225 |
| Jul 23, 2025 | 6.22 | 6.24 | 6.14 | 6.16 | 6.16 | -0.81% | 59,649,669 |
| Jul 22, 2025 | 6.24 | 6.26 | 6.17 | 6.21 | 6.21 | -0.80% | 65,682,200 |
| Jul 21, 2025 | 6.23 | 6.29 | 6.19 | 6.26 | 6.26 | 0.64% | 70,983,000 |
| Jul 18, 2025 | 6.30 | 6.33 | 6.18 | 6.22 | 6.22 | -0.96% | 93,009,900 |
| Jul 17, 2025 | 6.06 | 6.35 | 6.06 | 6.28 | 6.28 | 2.95% | 147,821,902 |
| Jul 16, 2025 | 6.03 | 6.17 | 6.02 | 6.10 | 6.10 | 0.99% | 78,162,000 |
| Jul 15, 2025 | 6.10 | 6.11 | 5.95 | 6.04 | 6.04 | -0.98% | 65,991,950 |
| Jul 14, 2025 | 6.06 | 6.11 | 6.04 | 6.10 | 6.10 | 0.33% | 49,288,739 |
| Jul 11, 2025 | 6.04 | 6.10 | 5.98 | 6.08 | 6.08 | 0.66% | 71,224,051 |
| Jul 10, 2025 | 6.03 | 6.09 | 6.01 | 6.04 | 6.04 | -0.17% | 45,840,850 |
| Jul 9, 2025 | 6.03 | 6.13 | 6.02 | 6.05 | 6.05 | 0.33% | 73,322,751 |
| Jul 8, 2025 | 5.93 | 6.03 | 5.92 | 6.03 | 6.03 | 1.52% | 54,126,073 |
| Jul 7, 2025 | 5.97 | 5.99 | 5.92 | 5.94 | 5.94 | -0.50% | 38,407,000 |
| Jul 4, 2025 | 6.07 | 6.07 | 5.97 | 5.97 | 5.97 | -1.65% | 52,795,770 |
| Jul 3, 2025 | 6.00 | 6.09 | 5.99 | 6.07 | 6.07 | 1.00% | 51,856,683 |
| Jul 2, 2025 | 6.08 | 6.09 | 5.97 | 6.01 | 6.01 | -2.12% | 70,662,657 |
| Jul 1, 2025 | 6.08 | 6.20 | 6.01 | 6.14 | 6.14 | 0.66% | 92,512,089 |
| Jun 30, 2025 | 6.07 | 6.12 | 6.05 | 6.10 | 6.10 | 0.99% | 52,610,368 |
| Jun 27, 2025 | 6.09 | 6.12 | 6.03 | 6.04 | 6.04 | - | 56,632,600 |
| Jun 26, 2025 | 6.08 | 6.15 | 6.03 | 6.04 | 6.04 | -0.66% | 73,474,429 |
| Jun 25, 2025 | 6.02 | 6.08 | 5.97 | 6.08 | 6.08 | 1.00% | 82,473,737 |
| Jun 24, 2025 | 5.84 | 6.02 | 5.82 | 6.02 | 6.02 | 3.26% | 93,379,295 |
| Jun 23, 2025 | 5.69 | 5.83 | 5.66 | 5.83 | 5.83 | 1.22% | 46,707,418 |
| Jun 20, 2025 | 5.82 | 5.89 | 5.75 | 5.76 | 5.76 | -0.69% | 45,166,525 |
| Jun 19, 2025 | 5.89 | 5.93 | 5.76 | 5.80 | 5.80 | -1.86% | 53,362,336 |
| Jun 18, 2025 | 5.84 | 5.93 | 5.81 | 5.91 | 5.91 | 0.68% | 51,677,102 |
| Jun 17, 2025 | 5.82 | 5.94 | 5.79 | 5.87 | 5.87 | 0.51% | 49,738,550 |
| Jun 16, 2025 | 5.78 | 5.88 | 5.76 | 5.84 | 5.84 | 0.34% | 33,334,496 |
| Jun 13, 2025 | 5.89 | 5.91 | 5.80 | 5.82 | 5.82 | -2.18% | 55,699,287 |
| Jun 12, 2025 | 5.89 | 6.05 | 5.88 | 5.95 | 5.95 | 0.85% | 58,661,721 |
| Jun 11, 2025 | 5.88 | 5.98 | 5.87 | 5.90 | 5.90 | 0.51% | 48,161,265 |
| Jun 10, 2025 | 6.00 | 6.01 | 5.80 | 5.87 | 5.87 | -2.00% | 67,980,850 |
| Jun 9, 2025 | 5.95 | 6.02 | 5.94 | 5.99 | 5.99 | 0.84% | 46,680,156 |
| Jun 6, 2025 | 6.05 | 6.05 | 5.93 | 5.94 | 5.94 | -1.33% | 41,795,821 |
| Jun 5, 2025 | 5.92 | 6.03 | 5.88 | 6.02 | 6.02 | 1.35% | 59,467,700 |
| Jun 4, 2025 | 5.94 | 5.99 | 5.89 | 5.94 | 5.94 | 0.85% | 36,838,312 |