Leyard Optoelectronic Co., Ltd. (SHE:300296)
China · Delayed Price · Currency is CNY 7.26
+0.02 (0.28%)
Feb 13, 2026, 3:04 PM CST
Leyard Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.19 | 7.34 | 7.17 | 7.26 | 7.26 | 0.28% | 100,649,300 |
| Feb 12, 2026 | 7.18 | 7.28 | 7.06 | 7.24 | 7.24 | 0.42% | 83,968,020 |
| Feb 11, 2026 | 7.30 | 7.38 | 7.19 | 7.21 | 7.21 | -2.17% | 98,150,850 |
| Feb 10, 2026 | 7.16 | 7.41 | 7.14 | 7.37 | 7.37 | 3.08% | 163,577,500 |
| Feb 9, 2026 | 7.09 | 7.21 | 7.08 | 7.15 | 7.15 | 2.73% | 90,592,230 |
| Feb 6, 2026 | 7.05 | 7.08 | 6.87 | 6.96 | 6.96 | -2.38% | 110,402,000 |
| Feb 5, 2026 | 7.26 | 7.32 | 7.11 | 7.13 | 7.13 | -1.93% | 94,338,050 |
| Feb 4, 2026 | 7.15 | 7.30 | 7.11 | 7.27 | 7.27 | 2.25% | 142,474,900 |
| Feb 3, 2026 | 7.03 | 7.13 | 6.97 | 7.11 | 7.11 | 2.16% | 93,890,750 |
| Feb 2, 2026 | 7.01 | 7.16 | 6.94 | 6.96 | 6.96 | -0.71% | 88,856,060 |
| Jan 30, 2026 | 7.11 | 7.18 | 6.91 | 7.01 | 7.01 | -1.27% | 92,216,900 |
| Jan 29, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -0.56% | 114,484,459 |
| Jan 28, 2026 | 7.21 | 7.27 | 7.13 | 7.14 | 7.14 | -1.38% | 94,090,989 |
| Jan 27, 2026 | 7.20 | 7.29 | 7.14 | 7.24 | 7.24 | 0.84% | 124,768,056 |
| Jan 26, 2026 | 7.32 | 7.50 | 7.11 | 7.18 | 7.18 | -0.42% | 171,424,246 |
| Jan 23, 2026 | 7.05 | 7.26 | 6.93 | 7.21 | 7.21 | 5.56% | 215,352,500 |
| Jan 22, 2026 | 6.77 | 6.88 | 6.72 | 6.83 | 6.83 | 1.64% | 81,929,580 |
| Jan 21, 2026 | 6.65 | 6.79 | 6.63 | 6.72 | 6.72 | 0.45% | 55,946,910 |
| Jan 20, 2026 | 6.79 | 6.81 | 6.63 | 6.69 | 6.69 | -1.47% | 64,493,440 |
| Jan 19, 2026 | 6.80 | 6.87 | 6.76 | 6.79 | 6.79 | -0.44% | 57,843,500 |
| Jan 16, 2026 | 6.85 | 6.89 | 6.71 | 6.82 | 6.82 | -0.15% | 72,849,450 |
| Jan 15, 2026 | 6.91 | 6.99 | 6.74 | 6.83 | 6.83 | -1.16% | 84,816,640 |
| Jan 14, 2026 | 6.89 | 7.09 | 6.81 | 6.91 | 6.91 | 0.44% | 134,499,600 |
| Jan 13, 2026 | 7.18 | 7.19 | 6.84 | 6.88 | 6.88 | -2.69% | 128,167,800 |
| Jan 12, 2026 | 6.83 | 7.08 | 6.81 | 7.07 | 7.07 | 4.74% | 145,673,493 |
| Jan 9, 2026 | 6.68 | 6.82 | 6.66 | 6.75 | 6.75 | 1.35% | 94,472,680 |
| Jan 8, 2026 | 6.58 | 6.72 | 6.55 | 6.66 | 6.66 | 1.22% | 68,759,400 |
| Jan 7, 2026 | 6.66 | 6.69 | 6.57 | 6.58 | 6.58 | -1.35% | 75,610,660 |
| Jan 6, 2026 | 6.49 | 6.75 | 6.47 | 6.67 | 6.67 | 3.41% | 119,129,400 |
| Jan 5, 2026 | 6.30 | 6.47 | 6.29 | 6.45 | 6.45 | 2.06% | 65,823,600 |
| Dec 31, 2025 | 6.30 | 6.35 | 6.22 | 6.32 | 6.32 | 0.80% | 52,543,120 |
| Dec 30, 2025 | 6.17 | 6.33 | 6.16 | 6.27 | 6.27 | 1.46% | 45,570,800 |
| Dec 29, 2025 | 6.22 | 6.28 | 6.17 | 6.18 | 6.18 | -0.80% | 32,371,240 |
| Dec 26, 2025 | 6.29 | 6.30 | 6.19 | 6.23 | 6.23 | -1.42% | 50,376,189 |
| Dec 25, 2025 | 6.18 | 6.36 | 6.12 | 6.32 | 6.32 | 2.60% | 66,298,340 |
| Dec 24, 2025 | 6.04 | 6.18 | 6.03 | 6.16 | 6.16 | 1.99% | 40,231,550 |
| Dec 23, 2025 | 6.12 | 6.13 | 6.03 | 6.04 | 6.04 | -1.47% | 35,730,200 |
| Dec 22, 2025 | 6.13 | 6.20 | 6.12 | 6.13 | 6.13 | 0.16% | 38,660,310 |
| Dec 19, 2025 | 6.10 | 6.15 | 6.08 | 6.12 | 6.12 | 0.82% | 37,485,168 |
| Dec 18, 2025 | 6.07 | 6.16 | 6.04 | 6.07 | 6.07 | -0.65% | 34,897,557 |
| Dec 17, 2025 | 6.04 | 6.15 | 5.96 | 6.11 | 6.11 | 0.99% | 49,594,310 |
| Dec 16, 2025 | 6.17 | 6.19 | 6.04 | 6.05 | 6.05 | -1.94% | 42,379,540 |
| Dec 15, 2025 | 6.28 | 6.29 | 6.17 | 6.17 | 6.17 | -2.68% | 44,050,240 |
| Dec 12, 2025 | 6.29 | 6.39 | 6.23 | 6.34 | 6.34 | 0.96% | 54,264,439 |
| Dec 11, 2025 | 6.38 | 6.41 | 6.28 | 6.28 | 6.28 | -1.10% | 39,289,411 |
| Dec 10, 2025 | 6.39 | 6.40 | 6.27 | 6.35 | 6.35 | -1.09% | 45,638,720 |
| Dec 9, 2025 | 6.45 | 6.53 | 6.40 | 6.42 | 6.42 | -1.23% | 40,986,670 |
| Dec 8, 2025 | 6.51 | 6.57 | 6.46 | 6.50 | 6.50 | -0.46% | 55,112,356 |
| Dec 5, 2025 | 6.43 | 6.55 | 6.34 | 6.53 | 6.53 | 1.24% | 54,741,620 |
| Dec 4, 2025 | 6.49 | 6.53 | 6.37 | 6.45 | 6.45 | -0.31% | 44,534,450 |