Leon Technology Co., Ltd. (SHE:300603)
10.45
-0.07 (-0.67%)
Oct 30, 2025, 2:45 PM CST
Leon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.48 | 10.60 | 10.37 | 10.56 | 10.56 | 0.38% | 12,467,366 |
| Oct 29, 2025 | 10.51 | 10.63 | 10.45 | 10.52 | 10.52 | -0.57% | 10,230,160 |
| Oct 28, 2025 | 10.62 | 10.72 | 10.51 | 10.58 | 10.58 | -1.03% | 11,503,601 |
| Oct 27, 2025 | 10.75 | 10.95 | 10.33 | 10.69 | 10.69 | -0.56% | 27,145,270 |
| Oct 24, 2025 | 10.82 | 10.88 | 10.71 | 10.75 | 10.75 | -0.65% | 12,402,923 |
| Oct 23, 2025 | 10.73 | 10.84 | 10.55 | 10.82 | 10.82 | 0.65% | 9,135,851 |
| Oct 22, 2025 | 10.70 | 10.87 | 10.65 | 10.75 | 10.75 | -0.28% | 8,468,000 |
| Oct 21, 2025 | 10.64 | 10.80 | 10.50 | 10.78 | 10.78 | 1.89% | 10,012,436 |
| Oct 20, 2025 | 10.66 | 10.74 | 10.52 | 10.58 | 10.58 | 0.38% | 9,208,069 |
| Oct 17, 2025 | 10.86 | 11.02 | 10.50 | 10.54 | 10.54 | -2.77% | 14,769,402 |
| Oct 16, 2025 | 11.12 | 11.12 | 10.78 | 10.84 | 10.84 | -2.25% | 12,634,433 |
| Oct 15, 2025 | 11.21 | 11.26 | 10.90 | 11.09 | 11.09 | -0.36% | 14,693,800 |
| Oct 14, 2025 | 11.42 | 11.65 | 11.09 | 11.13 | 11.13 | -0.80% | 20,816,401 |
| Oct 13, 2025 | 10.88 | 11.39 | 10.68 | 11.22 | 11.22 | -2.01% | 18,536,400 |
| Oct 10, 2025 | 11.57 | 11.71 | 11.30 | 11.45 | 11.45 | -1.12% | 20,081,551 |
| Oct 9, 2025 | 11.40 | 11.70 | 11.40 | 11.58 | 11.58 | 2.84% | 22,811,652 |
| 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 |