Leon Technology Co., Ltd. (SHE:300603)
China · Delayed Price · Currency is CNY 7.52
+0.23 (3.16%)
Jul 27, 2026, 3:04 PM CST
Leon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.26 | 7.72 | 7.18 | 7.52 | 7.52 | 3.16% | 12,463,340 |
| Jul 24, 2026 | 7.34 | 7.46 | 7.24 | 7.29 | 7.29 | -2.28% | 8,227,718 |
| Jul 23, 2026 | 7.33 | 7.55 | 7.33 | 7.46 | 7.46 | 0.54% | 13,828,900 |
| Jul 22, 2026 | 7.18 | 7.54 | 7.03 | 7.42 | 7.42 | 4.65% | 21,776,031 |
| Jul 21, 2026 | 7.05 | 7.16 | 6.66 | 7.09 | 7.09 | 0.71% | 13,876,275 |
| Jul 20, 2026 | 7.24 | 7.40 | 6.93 | 7.04 | 7.04 | -1.12% | 13,844,670 |
| Jul 17, 2026 | 7.40 | 7.79 | 7.12 | 7.12 | 7.12 | -3.65% | 18,110,100 |
| Jul 16, 2026 | 7.23 | 7.44 | 7.16 | 7.39 | 7.39 | 1.51% | 9,359,668 |
| Jul 15, 2026 | 7.21 | 7.41 | 7.10 | 7.28 | 7.28 | 0.69% | 7,559,500 |
| Jul 14, 2026 | 7.20 | 7.30 | 6.92 | 7.23 | 7.23 | 1.12% | 9,263,704 |
| Jul 13, 2026 | 7.52 | 7.66 | 7.07 | 7.15 | 7.15 | -5.67% | 14,250,800 |
| Jul 10, 2026 | 7.38 | 7.74 | 7.30 | 7.58 | 7.58 | 2.43% | 15,852,801 |
| Jul 9, 2026 | 7.52 | 7.56 | 7.18 | 7.40 | 7.40 | -2.76% | 14,912,340 |
| Jul 8, 2026 | 7.30 | 7.78 | 7.22 | 7.61 | 7.61 | 4.25% | 17,920,525 |
| Jul 7, 2026 | 7.50 | 7.50 | 7.24 | 7.30 | 7.30 | -2.80% | 9,026,150 |
| Jul 6, 2026 | 7.71 | 7.80 | 7.45 | 7.51 | 7.51 | -2.72% | 8,715,401 |
| Jul 3, 2026 | 7.75 | 7.90 | 7.65 | 7.72 | 7.72 | 0.65% | 9,247,601 |
| Jul 2, 2026 | 7.73 | 7.97 | 7.65 | 7.67 | 7.67 | -1.92% | 13,696,200 |
| Jul 1, 2026 | 7.63 | 8.05 | 7.53 | 7.82 | 7.82 | 1.96% | 15,877,325 |
| Jun 30, 2026 | 7.57 | 7.79 | 7.50 | 7.67 | 7.67 | 3.09% | 13,020,700 |
| Jun 29, 2026 | 7.53 | 7.65 | 7.31 | 7.44 | 7.44 | -1.98% | 11,222,450 |
| Jun 26, 2026 | 7.91 | 8.00 | 7.52 | 7.59 | 7.59 | -5.24% | 17,246,100 |
| Jun 25, 2026 | 8.47 | 8.55 | 8.01 | 8.01 | 8.01 | -5.88% | 18,872,550 |
| Jun 24, 2026 | 8.71 | 8.75 | 8.38 | 8.51 | 8.51 | -3.08% | 15,102,430 |
| Jun 23, 2026 | 8.81 | 8.99 | 8.74 | 8.78 | 8.78 | -1.79% | 14,265,800 |
| Jun 22, 2026 | 8.64 | 8.96 | 8.62 | 8.94 | 8.94 | 3.23% | 20,918,330 |
| Jun 18, 2026 | 8.40 | 8.97 | 8.37 | 8.66 | 8.66 | 3.46% | 22,628,200 |
| Jun 17, 2026 | 8.55 | 8.66 | 8.37 | 8.37 | 8.37 | -3.01% | 13,248,020 |
| Jun 16, 2026 | 8.60 | 8.64 | 8.37 | 8.63 | 8.63 | 0.82% | 14,650,550 |
| Jun 15, 2026 | 8.48 | 8.68 | 8.45 | 8.56 | 8.56 | 1.66% | 13,357,090 |
| Jun 12, 2026 | 8.53 | 8.58 | 8.35 | 8.42 | 8.42 | -0.24% | 12,760,350 |
| Jun 11, 2026 | 8.72 | 8.72 | 8.33 | 8.44 | 8.44 | -5.06% | 17,969,750 |
| Jun 10, 2026 | 8.85 | 9.01 | 8.61 | 8.89 | 8.89 | 1.60% | 17,595,600 |
| Jun 9, 2026 | 8.69 | 8.90 | 8.54 | 8.75 | 8.75 | 2.82% | 13,919,000 |
| Jun 8, 2026 | 8.69 | 8.91 | 8.42 | 8.51 | 8.51 | -4.92% | 15,239,625 |
| Jun 5, 2026 | 8.88 | 9.11 | 8.72 | 8.95 | 8.95 | -0.78% | 17,380,950 |
| Jun 4, 2026 | 8.92 | 9.04 | 8.61 | 9.02 | 9.02 | 1.23% | 20,938,000 |
| Jun 3, 2026 | 9.08 | 9.17 | 8.88 | 8.91 | 8.91 | -2.41% | 15,555,300 |
| Jun 2, 2026 | 9.21 | 9.23 | 8.80 | 9.13 | 9.13 | -0.87% | 18,107,550 |
| Jun 1, 2026 | 9.08 | 9.36 | 8.98 | 9.21 | 9.21 | 0.44% | 16,813,400 |
| May 29, 2026 | 9.84 | 9.97 | 9.06 | 9.17 | 9.17 | -8.02% | 31,419,510 |
| May 28, 2026 | 9.95 | 10.15 | 9.55 | 9.97 | 9.97 | -0.20% | 29,327,170 |
| May 27, 2026 | 10.42 | 10.63 | 9.97 | 9.99 | 9.99 | -5.04% | 28,934,290 |
| May 26, 2026 | 10.79 | 10.85 | 10.32 | 10.52 | 10.52 | -3.93% | 28,190,780 |
| May 25, 2026 | 11.12 | 11.30 | 10.59 | 10.95 | 10.95 | -1.53% | 35,975,610 |
| May 22, 2026 | 11.03 | 11.29 | 10.63 | 11.12 | 11.12 | 1.83% | 38,711,030 |
| May 21, 2026 | 11.61 | 11.71 | 10.76 | 10.92 | 10.92 | -5.94% | 44,282,330 |
| May 20, 2026 | 11.92 | 12.14 | 11.46 | 11.61 | 11.61 | -3.49% | 55,110,750 |
| May 19, 2026 | 11.32 | 12.60 | 11.14 | 12.03 | 12.03 | 5.71% | 86,543,590 |
| May 18, 2026 | 10.25 | 11.80 | 10.25 | 11.38 | 11.38 | 13.35% | 77,991,060 |