Lecron Industrial Development Group Co., Ltd. (SHE:300343)
China · Delayed Price · Currency is CNY 5.84
+0.19 (3.36%)
Jul 31, 2026, 3:04 PM CST
SHE:300343 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.76 | 5.87 | 5.70 | 5.84 | 5.84 | 3.36% | 22,164,556 |
| Jul 30, 2026 | 5.76 | 5.86 | 5.63 | 5.65 | 5.65 | -2.92% | 19,303,600 |
| Jul 29, 2026 | 5.72 | 5.87 | 5.61 | 5.82 | 5.82 | 1.04% | 22,806,573 |
| Jul 28, 2026 | 5.68 | 5.86 | 5.65 | 5.76 | 5.76 | -0.35% | 20,226,500 |
| Jul 27, 2026 | 5.60 | 5.80 | 5.55 | 5.78 | 5.78 | 1.40% | 21,565,380 |
| Jul 24, 2026 | 5.90 | 6.04 | 5.70 | 5.70 | 5.70 | -5.32% | 25,250,000 |
| Jul 23, 2026 | 5.81 | 6.08 | 5.80 | 6.02 | 6.02 | 2.91% | 27,126,721 |
| Jul 22, 2026 | 5.80 | 6.13 | 5.76 | 5.85 | 5.85 | 0.34% | 34,927,785 |
| Jul 21, 2026 | 5.76 | 5.87 | 5.60 | 5.83 | 5.83 | -0.34% | 31,301,880 |
| Jul 20, 2026 | 5.73 | 5.87 | 5.45 | 5.85 | 5.85 | 4.28% | 38,019,820 |
| Jul 17, 2026 | 5.40 | 5.89 | 5.35 | 5.61 | 5.61 | 3.70% | 42,060,010 |
| Jul 16, 2026 | 5.52 | 5.54 | 5.39 | 5.41 | 5.41 | -3.39% | 19,653,500 |
| Jul 15, 2026 | 5.43 | 5.73 | 5.43 | 5.60 | 5.60 | 2.19% | 24,237,200 |
| Jul 14, 2026 | 5.45 | 5.55 | 5.31 | 5.48 | 5.48 | 2.05% | 22,279,716 |
| Jul 13, 2026 | 5.61 | 5.65 | 5.36 | 5.37 | 5.37 | -5.95% | 26,477,327 |
| Jul 10, 2026 | 5.70 | 5.84 | 5.68 | 5.71 | 5.71 | -0.52% | 37,055,800 |
| Jul 9, 2026 | 5.70 | 5.79 | 5.53 | 5.74 | 5.74 | -0.69% | 33,865,580 |
| Jul 8, 2026 | 6.05 | 6.07 | 5.74 | 5.78 | 5.78 | -4.15% | 35,688,034 |
| Jul 7, 2026 | 6.27 | 6.32 | 5.95 | 6.03 | 6.03 | -4.29% | 43,226,000 |
| Jul 6, 2026 | 6.62 | 6.69 | 6.26 | 6.30 | 6.30 | -5.69% | 53,552,620 |
| Jul 3, 2026 | 6.96 | 7.30 | 6.61 | 6.68 | 6.68 | -4.02% | 88,373,151 |
| Jul 2, 2026 | 6.75 | 7.43 | 6.75 | 6.96 | 6.96 | 2.35% | 136,766,400 |
| Jul 1, 2026 | 5.70 | 6.80 | 5.70 | 6.80 | 6.80 | 19.93% | 92,793,580 |
| Jun 30, 2026 | 5.76 | 5.84 | 5.63 | 5.67 | 5.67 | -3.74% | 30,589,695 |
| Jun 29, 2026 | 5.32 | 6.15 | 5.32 | 5.89 | 5.89 | 11.55% | 49,910,390 |
| Jun 26, 2026 | 5.63 | 5.63 | 5.26 | 5.28 | 5.28 | -7.04% | 29,381,780 |
| Jun 25, 2026 | 5.95 | 5.99 | 5.68 | 5.68 | 5.68 | -5.80% | 27,424,430 |
| Jun 24, 2026 | 5.88 | 6.20 | 5.76 | 6.03 | 6.03 | 2.20% | 31,132,430 |
| Jun 23, 2026 | 6.05 | 6.11 | 5.88 | 5.90 | 5.90 | -4.53% | 27,687,600 |
| Jun 22, 2026 | 5.80 | 6.21 | 5.61 | 6.18 | 6.18 | 4.22% | 47,158,460 |
| Jun 18, 2026 | 6.19 | 6.26 | 5.89 | 5.93 | 5.93 | -5.87% | 41,413,900 |
| Jun 17, 2026 | 6.50 | 6.52 | 6.16 | 6.30 | 6.30 | -4.26% | 38,745,470 |
| Jun 16, 2026 | 6.77 | 6.87 | 6.43 | 6.58 | 6.58 | 1.86% | 69,288,700 |
| Jun 12, 2026 | 6.50 | 6.54 | 6.37 | 6.46 | 6.46 | -0.15% | 11,790,964 |
| Jun 11, 2026 | 6.36 | 6.55 | 6.29 | 6.47 | 6.47 | -0.31% | 13,220,180 |
| Jun 10, 2026 | 6.20 | 6.62 | 6.06 | 6.49 | 6.49 | 4.17% | 21,564,180 |
| Jun 9, 2026 | 6.18 | 6.29 | 6.09 | 6.23 | 6.23 | 1.63% | 11,150,221 |
| Jun 8, 2026 | 6.25 | 6.42 | 6.00 | 6.13 | 6.13 | -5.84% | 20,324,045 |
| Jun 5, 2026 | 6.45 | 6.57 | 6.39 | 6.51 | 6.51 | -0.76% | 14,076,580 |
| Jun 4, 2026 | 6.64 | 6.67 | 6.41 | 6.56 | 6.56 | -1.80% | 16,568,730 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.64 | 6.68 | 6.68 | -3.61% | 21,001,900 |
| Jun 2, 2026 | 6.96 | 6.97 | 6.82 | 6.93 | 6.93 | -0.72% | 15,661,285 |
| Jun 1, 2026 | 6.67 | 6.99 | 6.65 | 6.98 | 6.98 | 3.41% | 21,923,200 |
| May 29, 2026 | 6.60 | 6.75 | 6.58 | 6.75 | 6.75 | 2.12% | 17,469,200 |
| May 28, 2026 | 6.43 | 6.61 | 6.43 | 6.61 | 6.61 | 2.48% | 15,346,114 |
| May 27, 2026 | 6.48 | 6.58 | 6.39 | 6.45 | 6.45 | -1.83% | 18,609,100 |
| May 26, 2026 | 6.70 | 6.77 | 6.48 | 6.57 | 6.57 | -3.10% | 22,729,714 |
| May 25, 2026 | 6.87 | 6.91 | 6.73 | 6.78 | 6.78 | -1.74% | 19,207,000 |
| May 22, 2026 | 6.71 | 6.92 | 6.62 | 6.90 | 6.90 | 3.76% | 22,997,229 |
| May 21, 2026 | 6.93 | 6.97 | 6.63 | 6.65 | 6.65 | -3.90% | 28,417,513 |