Lecron Industrial Development Group Co., Ltd. (SHE:300343)
China · Delayed Price · Currency is CNY 5.73
-0.10 (-1.72%)
Aug 21, 2026, 3:04 PM CST
SHE:300343 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.10 | 6.10 | 5.66 | 5.74 | - | -1.54% | 15,407,801 |
| Aug 20, 2026 | 5.94 | 6.00 | 5.81 | 5.83 | 5.83 | -3.32% | 32,442,880 |
| Aug 19, 2026 | 5.80 | 6.19 | 5.68 | 6.03 | 6.03 | 3.25% | 60,450,414 |
| Aug 18, 2026 | 6.07 | 6.07 | 5.83 | 5.84 | 5.84 | -3.79% | 27,647,700 |
| Aug 17, 2026 | 6.11 | 6.17 | 6.05 | 6.07 | 6.07 | 0.66% | 21,739,600 |
| Aug 14, 2026 | 6.10 | 6.14 | 6.02 | 6.03 | 6.03 | -1.63% | 23,129,800 |
| Aug 13, 2026 | 6.03 | 6.20 | 6.01 | 6.13 | 6.13 | 1.49% | 31,401,100 |
| Aug 12, 2026 | 6.04 | 6.09 | 6.01 | 6.04 | 6.04 | -0.17% | 15,558,400 |
| Aug 11, 2026 | 6.10 | 6.17 | 6.01 | 6.05 | 6.05 | -1.63% | 24,195,900 |
| Aug 10, 2026 | 6.12 | 6.19 | 6.02 | 6.15 | 6.15 | 0.65% | 23,711,980 |
| Aug 7, 2026 | 6.14 | 6.22 | 6.02 | 6.11 | 6.11 | -2.86% | 39,073,670 |
| Aug 6, 2026 | 5.92 | 6.39 | 5.81 | 6.29 | 6.29 | 5.89% | 66,561,230 |
| Aug 5, 2026 | 5.85 | 6.01 | 5.80 | 5.94 | 5.94 | 1.19% | 32,330,860 |
| Aug 4, 2026 | 5.83 | 5.94 | 5.80 | 5.87 | 5.87 | 0.34% | 29,167,338 |
| Aug 3, 2026 | 5.80 | 5.88 | 5.76 | 5.85 | 5.85 | 0.17% | 14,950,100 |
| 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 |