Leon Technology Co., Ltd. (SHE:300603)
11.26
-0.06 (-0.53%)
Sep 30, 2025, 3:04 PM CST
Leon Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 11.33 | 11.43 | 11.24 | 11.26 | 11.26 | -0.53% | 14,327,700 |
Sep 29, 2025 | 11.45 | 11.60 | 11.30 | 11.32 | 11.32 | -0.18% | 16,827,955 |
Sep 26, 2025 | 11.75 | 11.75 | 11.34 | 11.34 | 11.34 | -3.90% | 21,789,752 |
Sep 25, 2025 | 12.20 | 12.20 | 11.78 | 11.80 | 11.80 | -4.68% | 36,368,702 |
Sep 24, 2025 | 12.11 | 12.59 | 12.03 | 12.38 | 12.38 | 1.48% | 48,599,782 |
Sep 23, 2025 | 11.98 | 12.26 | 11.55 | 12.20 | 12.20 | - | 41,517,657 |
Sep 22, 2025 | 11.50 | 12.30 | 11.38 | 12.20 | 12.20 | 6.92% | 51,158,328 |
Sep 19, 2025 | 10.90 | 11.71 | 10.87 | 11.41 | 11.41 | 4.68% | 38,941,394 |
Sep 18, 2025 | 11.13 | 11.25 | 10.80 | 10.90 | 10.90 | -2.68% | 17,286,825 |
Sep 17, 2025 | 11.22 | 11.38 | 11.12 | 11.20 | 11.20 | -0.27% | 15,285,815 |
Sep 16, 2025 | 11.11 | 11.23 | 11.05 | 11.23 | 11.23 | 1.35% | 10,071,800 |
Sep 15, 2025 | 11.20 | 11.22 | 11.02 | 11.08 | 11.08 | -0.98% | 10,044,638 |
Sep 12, 2025 | 11.18 | 11.44 | 11.11 | 11.19 | 11.19 | 0.27% | 13,492,710 |
Sep 11, 2025 | 10.90 | 11.18 | 10.76 | 11.16 | 11.16 | 2.76% | 14,294,809 |
Sep 10, 2025 | 10.81 | 10.91 | 10.74 | 10.86 | 10.86 | 1.31% | 10,479,617 |
Sep 9, 2025 | 11.01 | 11.01 | 10.70 | 10.72 | 10.72 | -4.96% | 20,211,300 |
Sep 8, 2025 | 11.20 | 11.29 | 11.08 | 11.28 | 11.28 | 0.45% | 12,065,651 |
Sep 5, 2025 | 10.98 | 11.23 | 10.85 | 11.23 | 11.23 | 2.65% | 12,056,700 |
Sep 4, 2025 | 11.12 | 11.21 | 10.79 | 10.94 | 10.94 | -0.73% | 13,167,700 |
Sep 3, 2025 | 11.45 | 11.49 | 11.00 | 11.02 | 11.02 | -3.42% | 15,362,070 |
Sep 2, 2025 | 11.97 | 11.98 | 11.27 | 11.41 | 11.41 | -4.44% | 22,272,903 |
Sep 1, 2025 | 11.87 | 12.08 | 11.80 | 11.94 | 11.94 | 2.31% | 19,823,800 |
Aug 29, 2025 | 11.95 | 11.96 | 11.64 | 11.67 | 11.67 | -2.51% | 18,092,405 |
Aug 28, 2025 | 12.15 | 12.24 | 11.46 | 11.97 | 11.97 | -1.07% | 32,765,586 |
Aug 27, 2025 | 12.58 | 12.75 | 12.10 | 12.10 | 12.10 | -5.54% | 45,947,964 |
Aug 26, 2025 | 12.93 | 13.12 | 12.81 | 12.81 | 12.81 | -1.61% | 25,339,901 |
Aug 25, 2025 | 13.13 | 13.20 | 12.88 | 13.02 | 13.02 | 0.93% | 30,597,460 |
Aug 22, 2025 | 12.90 | 13.09 | 12.84 | 12.90 | 12.90 | -0.54% | 26,200,200 |
Aug 21, 2025 | 13.05 | 13.25 | 12.90 | 12.97 | 12.97 | -1.14% | 30,002,053 |
Aug 20, 2025 | 12.79 | 13.15 | 12.72 | 13.12 | 13.12 | 0.61% | 36,695,001 |
Aug 19, 2025 | 12.96 | 13.66 | 12.96 | 13.04 | 13.04 | 3.57% | 64,620,672 |
Aug 18, 2025 | 12.24 | 12.59 | 12.24 | 12.59 | 12.59 | 2.69% | 28,352,065 |
Aug 15, 2025 | 12.17 | 12.32 | 12.17 | 12.26 | 12.26 | 0.99% | 20,602,200 |
Aug 14, 2025 | 12.66 | 12.68 | 12.13 | 12.14 | 12.14 | -3.73% | 30,389,855 |
Aug 13, 2025 | 12.80 | 12.80 | 12.53 | 12.61 | 12.61 | -2.02% | 38,006,861 |
Aug 12, 2025 | 12.40 | 13.07 | 12.23 | 12.87 | 12.87 | 3.04% | 51,848,609 |
Aug 11, 2025 | 12.05 | 12.70 | 12.02 | 12.49 | 12.49 | 3.31% | 41,330,660 |
Aug 8, 2025 | 12.07 | 12.20 | 11.75 | 12.09 | 12.09 | 1.00% | 30,830,723 |
Aug 7, 2025 | 11.91 | 12.01 | 11.78 | 11.97 | 11.97 | 0.34% | 18,804,387 |
Aug 6, 2025 | 11.87 | 11.97 | 11.81 | 11.93 | 11.93 | 0.51% | 16,864,000 |
Aug 5, 2025 | 11.75 | 11.90 | 11.66 | 11.87 | 11.87 | 1.02% | 15,968,961 |
Aug 4, 2025 | 11.63 | 11.76 | 11.57 | 11.75 | 11.75 | 0.34% | 9,980,950 |
Aug 1, 2025 | 11.66 | 11.77 | 11.53 | 11.71 | 11.71 | 1.91% | 15,897,166 |
Jul 31, 2025 | 11.50 | 11.78 | 11.46 | 11.49 | 11.49 | -0.17% | 16,452,100 |
Jul 30, 2025 | 11.68 | 11.77 | 11.42 | 11.51 | 11.51 | -2.29% | 16,027,705 |
Jul 29, 2025 | 11.82 | 11.87 | 11.58 | 11.78 | 11.78 | -1.17% | 15,905,955 |
Jul 28, 2025 | 11.86 | 11.94 | 11.73 | 11.92 | 11.92 | 0.68% | 15,314,418 |
Jul 25, 2025 | 11.79 | 11.92 | 11.78 | 11.84 | 11.84 | 0.17% | 13,006,973 |
Jul 24, 2025 | 11.69 | 11.85 | 11.69 | 11.82 | 11.82 | 0.68% | 15,020,975 |
Jul 23, 2025 | 12.10 | 12.10 | 11.60 | 11.74 | 11.74 | -3.53% | 25,828,793 |