Leyard Optoelectronic Co., Ltd. (SHE:300296)
China · Delayed Price · Currency is CNY 7.30
+0.28 (3.99%)
Sep 5, 2025, 3:04 PM CST
Leyard Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.03 | 7.34 | 7.01 | 7.30 | 7.30 | 3.99% | 166,768,078 |
| 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 |
| 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 |