Leyard Optoelectronic Co., Ltd. (SHE:300296)
China · Delayed Price · Currency is CNY 5.02
-0.07 (-1.38%)
Aug 24, 2026, 3:04 PM CST
Leyard Optoelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.07 | 5.09 | 4.98 | 5.02 | 5.02 | -1.38% | 43,477,467 |
| Aug 21, 2026 | 5.03 | 5.11 | 4.98 | 5.09 | 5.09 | 0.39% | 38,422,849 |
| Aug 20, 2026 | 5.13 | 5.13 | 4.99 | 5.07 | 5.07 | - | 52,204,835 |
| Aug 19, 2026 | 5.33 | 5.40 | 5.02 | 5.07 | 5.07 | -5.23% | 81,907,854 |
| Aug 18, 2026 | 5.39 | 5.45 | 5.30 | 5.35 | 5.35 | -1.11% | 43,374,686 |
| Aug 17, 2026 | 5.36 | 5.41 | 5.31 | 5.41 | 5.41 | 1.12% | 35,074,820 |
| Aug 14, 2026 | 5.38 | 5.42 | 5.30 | 5.35 | 5.35 | - | 29,654,970 |
| Aug 13, 2026 | 5.47 | 5.52 | 5.34 | 5.35 | 5.35 | -2.19% | 45,168,550 |
| Aug 12, 2026 | 5.40 | 5.48 | 5.39 | 5.47 | 5.47 | 1.11% | 36,604,780 |
| Aug 11, 2026 | 5.44 | 5.49 | 5.39 | 5.41 | 5.41 | -1.10% | 33,932,000 |
| Aug 10, 2026 | 5.47 | 5.48 | 5.39 | 5.47 | 5.47 | 0.37% | 38,218,870 |
| Aug 7, 2026 | 5.48 | 5.49 | 5.37 | 5.45 | 5.45 | -0.55% | 49,388,405 |
| Aug 6, 2026 | 5.49 | 5.53 | 5.42 | 5.48 | 5.48 | -0.90% | 49,758,130 |
| Aug 5, 2026 | 5.46 | 5.55 | 5.44 | 5.53 | 5.53 | 0.91% | 55,604,900 |
| Aug 4, 2026 | 5.45 | 5.51 | 5.43 | 5.48 | 5.48 | 0.92% | 46,616,020 |
| Aug 3, 2026 | 5.32 | 5.45 | 5.32 | 5.43 | 5.43 | 1.31% | 45,648,681 |
| Jul 31, 2026 | 5.32 | 5.43 | 5.30 | 5.36 | 5.36 | 2.49% | 65,984,360 |
| Jul 30, 2026 | 5.20 | 5.29 | 5.16 | 5.23 | 5.23 | -0.38% | 42,043,290 |
| Jul 29, 2026 | 5.11 | 5.27 | 5.09 | 5.25 | 5.25 | 2.74% | 57,212,184 |
| Jul 28, 2026 | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | - | 36,008,430 |
| Jul 27, 2026 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 2.61% | 37,968,095 |
| Jul 24, 2026 | 5.09 | 5.09 | 4.98 | 4.98 | 4.98 | -3.11% | 42,654,705 |
| Jul 23, 2026 | 5.05 | 5.15 | 5.03 | 5.14 | 5.14 | 1.58% | 43,506,704 |
| Jul 22, 2026 | 5.19 | 5.22 | 5.06 | 5.06 | 5.06 | -3.62% | 60,908,649 |
| Jul 21, 2026 | 5.09 | 5.25 | 5.04 | 5.25 | 5.25 | 2.34% | 60,697,350 |
| Jul 20, 2026 | 5.21 | 5.29 | 5.04 | 5.13 | 5.13 | -1.16% | 59,891,872 |
| Jul 17, 2026 | 5.23 | 5.37 | 5.16 | 5.19 | 5.19 | -1.33% | 69,205,582 |
| Jul 16, 2026 | 5.25 | 5.33 | 5.18 | 5.26 | 5.26 | -0.94% | 53,140,902 |
| Jul 15, 2026 | 5.18 | 5.39 | 5.11 | 5.31 | 5.31 | 4.73% | 80,977,116 |
| Jul 14, 2026 | 4.98 | 5.09 | 4.95 | 5.07 | 5.07 | 1.20% | 45,555,536 |
| Jul 13, 2026 | 5.22 | 5.23 | 4.98 | 5.01 | 5.01 | -4.93% | 68,514,292 |
| Jul 10, 2026 | 5.22 | 5.42 | 5.20 | 5.27 | 5.27 | 0.38% | 67,317,460 |
| Jul 9, 2026 | 5.19 | 5.27 | 5.11 | 5.25 | 5.25 | 1.94% | 53,021,960 |
| Jul 8, 2026 | 5.29 | 5.34 | 5.13 | 5.15 | 5.15 | -3.56% | 56,065,646 |
| Jul 7, 2026 | 5.47 | 5.48 | 5.31 | 5.34 | 5.34 | -1.66% | 49,664,730 |
| Jul 6, 2026 | 5.57 | 5.59 | 5.38 | 5.43 | 5.43 | -3.72% | 86,628,670 |
| Jul 3, 2026 | 5.61 | 5.71 | 5.48 | 5.64 | 5.64 | 4.44% | 111,272,012 |
| Jul 2, 2026 | 5.50 | 5.56 | 5.40 | 5.40 | 5.40 | -3.40% | 78,853,127 |
| Jul 1, 2026 | 5.55 | 5.65 | 5.44 | 5.59 | 5.59 | -0.18% | 86,830,183 |
| Jun 30, 2026 | 5.32 | 5.68 | 5.29 | 5.60 | 5.60 | 5.26% | 103,787,501 |
| Jun 29, 2026 | 5.52 | 5.60 | 5.28 | 5.32 | 5.32 | -4.14% | 97,247,912 |
| Jun 26, 2026 | 5.66 | 5.90 | 5.55 | 5.55 | 5.55 | -3.31% | 105,727,100 |
| Jun 25, 2026 | 5.98 | 6.00 | 5.66 | 5.74 | 5.74 | -4.97% | 129,619,021 |
| Jun 24, 2026 | 6.36 | 6.39 | 5.96 | 6.04 | 6.04 | -5.63% | 132,940,630 |
| Jun 23, 2026 | 6.53 | 6.62 | 6.37 | 6.40 | 6.40 | -2.29% | 95,146,466 |
| Jun 22, 2026 | 6.70 | 6.76 | 6.35 | 6.55 | 6.55 | -2.53% | 130,569,174 |
| Jun 18, 2026 | 6.85 | 6.92 | 6.70 | 6.72 | 6.72 | -2.75% | 108,929,100 |
| Jun 17, 2026 | 6.74 | 7.00 | 6.72 | 6.91 | 6.91 | 1.47% | 123,325,200 |
| Jun 16, 2026 | 6.60 | 6.88 | 6.52 | 6.81 | 6.81 | 2.56% | 128,254,900 |
| Jun 15, 2026 | 6.50 | 6.65 | 6.49 | 6.64 | 6.64 | 2.79% | 89,891,420 |