Leyard Optoelectronic Co., Ltd. (SHE:300296)
China · Delayed Price · Currency is CNY 6.55
-0.07 (-1.06%)
May 21, 2026, 3:05 PM CST
Leyard Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.01 | 7.13 | 6.54 | 6.55 | 6.55 | -1.06% | 181,519,100 |
| May 20, 2026 | 6.81 | 6.84 | 6.58 | 6.62 | 6.62 | -4.34% | 133,774,600 |
| May 19, 2026 | 6.83 | 6.97 | 6.76 | 6.92 | 6.92 | 0.29% | 165,130,200 |
| May 18, 2026 | 6.72 | 7.03 | 6.66 | 6.90 | 6.80 | 4.86% | 192,138,700 |
| May 15, 2026 | 6.66 | 6.72 | 6.48 | 6.58 | 6.48 | -1.35% | 110,760,400 |
| May 14, 2026 | 6.75 | 6.82 | 6.67 | 6.67 | 6.57 | -1.62% | 112,866,300 |
| May 13, 2026 | 6.67 | 6.78 | 6.66 | 6.78 | 6.68 | 0.74% | 82,085,960 |
| May 12, 2026 | 6.78 | 6.78 | 6.64 | 6.73 | 6.63 | -1.17% | 101,359,400 |
| May 11, 2026 | 6.77 | 6.92 | 6.72 | 6.81 | 6.71 | 1.49% | 124,129,300 |
| May 8, 2026 | 6.53 | 6.71 | 6.49 | 6.71 | 6.61 | 1.98% | 115,852,200 |
| May 7, 2026 | 6.48 | 6.58 | 6.45 | 6.58 | 6.48 | 1.86% | 100,804,600 |
| May 6, 2026 | 6.39 | 6.52 | 6.35 | 6.46 | 6.37 | 1.57% | 110,115,400 |
| Apr 30, 2026 | 6.50 | 6.53 | 6.31 | 6.36 | 6.27 | -0.63% | 97,978,250 |
| Apr 29, 2026 | 6.31 | 6.44 | 6.29 | 6.40 | 6.31 | 0.79% | 76,999,980 |
| Apr 28, 2026 | 6.55 | 6.56 | 6.29 | 6.35 | 6.26 | -3.20% | 122,321,500 |
| Apr 27, 2026 | 6.65 | 6.67 | 6.49 | 6.56 | 6.46 | -1.65% | 133,480,500 |
| Apr 24, 2026 | 7.05 | 7.05 | 6.57 | 6.67 | 6.57 | -12.24% | 267,058,200 |
| Apr 23, 2026 | 7.92 | 7.94 | 7.59 | 7.60 | 7.49 | -4.04% | 142,165,400 |
| Apr 22, 2026 | 7.64 | 7.94 | 7.61 | 7.92 | 7.81 | 2.99% | 144,312,200 |
| Apr 21, 2026 | 7.73 | 7.78 | 7.57 | 7.69 | 7.58 | -0.77% | 103,808,000 |
| Apr 20, 2026 | 7.73 | 7.80 | 7.70 | 7.75 | 7.64 | -0.13% | 108,215,200 |
| Apr 17, 2026 | 7.65 | 7.82 | 7.61 | 7.76 | 7.65 | 1.17% | 126,358,100 |
| Apr 16, 2026 | 7.69 | 7.75 | 7.52 | 7.67 | 7.56 | -0.26% | 118,270,200 |
| Apr 15, 2026 | 7.84 | 7.95 | 7.65 | 7.69 | 7.58 | -1.03% | 112,431,600 |
| Apr 14, 2026 | 7.75 | 7.83 | 7.67 | 7.77 | 7.66 | 2.64% | 119,541,000 |
| Apr 13, 2026 | 7.50 | 7.64 | 7.48 | 7.57 | 7.46 | -0.13% | 69,357,690 |
| Apr 10, 2026 | 7.68 | 7.75 | 7.58 | 7.58 | 7.47 | 0.13% | 100,600,800 |
| Apr 9, 2026 | 7.60 | 7.65 | 7.47 | 7.57 | 7.46 | -1.94% | 114,116,900 |
| Apr 8, 2026 | 7.45 | 7.73 | 7.40 | 7.72 | 7.61 | 8.12% | 172,791,300 |
| Apr 7, 2026 | 7.20 | 7.29 | 7.08 | 7.14 | 7.04 | -0.70% | 76,474,900 |
| Apr 3, 2026 | 7.27 | 7.33 | 7.18 | 7.19 | 7.09 | -0.83% | 87,860,070 |
| Apr 2, 2026 | 7.35 | 7.48 | 7.18 | 7.25 | 7.14 | -2.03% | 88,781,760 |
| Apr 1, 2026 | 7.36 | 7.49 | 7.33 | 7.40 | 7.29 | 3.35% | 116,484,200 |
| Mar 31, 2026 | 7.35 | 7.42 | 7.14 | 7.16 | 7.06 | -2.85% | 91,929,430 |
| Mar 30, 2026 | 7.27 | 7.38 | 7.07 | 7.37 | 7.26 | -1.07% | 112,407,900 |
| Mar 27, 2026 | 7.18 | 7.50 | 7.16 | 7.45 | 7.34 | 0.95% | 105,529,600 |
| Mar 26, 2026 | 7.77 | 7.77 | 7.34 | 7.38 | 7.27 | -5.14% | 158,955,600 |
| Mar 25, 2026 | 7.73 | 8.00 | 7.73 | 7.78 | 7.67 | 0.52% | 168,280,600 |
| Mar 24, 2026 | 7.78 | 7.83 | 7.47 | 7.74 | 7.63 | 1.71% | 154,726,900 |
| Mar 23, 2026 | 7.78 | 7.95 | 7.54 | 7.61 | 7.50 | -4.40% | 210,700,800 |
| Mar 20, 2026 | 8.37 | 8.70 | 7.95 | 7.96 | 7.84 | -4.90% | 249,565,600 |
| Mar 19, 2026 | 8.40 | 8.49 | 8.18 | 8.37 | 8.25 | -3.57% | 200,873,700 |
| Mar 18, 2026 | 8.63 | 8.71 | 8.46 | 8.68 | 8.55 | 2.00% | 178,737,900 |
| Mar 17, 2026 | 9.01 | 9.17 | 8.50 | 8.51 | 8.39 | -3.95% | 228,696,900 |
| Mar 16, 2026 | 9.23 | 9.35 | 8.78 | 8.86 | 8.73 | -3.80% | 273,805,700 |
| Mar 13, 2026 | 8.97 | 9.70 | 8.94 | 9.21 | 9.08 | 4.66% | 459,143,600 |
| Mar 12, 2026 | 8.66 | 9.08 | 8.63 | 8.80 | 8.67 | 0.46% | 276,665,700 |
| Mar 11, 2026 | 8.58 | 9.06 | 8.58 | 8.76 | 8.63 | 2.46% | 320,302,900 |
| Mar 10, 2026 | 8.55 | 8.80 | 8.53 | 8.55 | 8.43 | 0.71% | 238,493,700 |
| Mar 9, 2026 | 8.24 | 8.50 | 8.10 | 8.49 | 8.37 | -0.70% | 244,743,800 |