Leon Technology Co., Ltd. (SHE:300603)
China · Delayed Price · Currency is CNY 7.79
-0.13 (-1.64%)
Sep 30, 2026, 3:04 PM CST
Leon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.00 | 8.02 | 7.77 | 7.79 | 7.79 | -1.64% | 8,203,903 |
| Sep 29, 2026 | 7.91 | 8.01 | 7.77 | 7.92 | 7.92 | 1.28% | 7,475,612 |
| Sep 28, 2026 | 8.06 | 8.11 | 7.74 | 7.82 | 7.82 | -2.86% | 8,853,089 |
| Sep 24, 2026 | 8.13 | 8.20 | 8.05 | 8.05 | 8.05 | -0.98% | 6,284,678 |
| Sep 23, 2026 | 8.22 | 8.32 | 8.06 | 8.13 | 8.13 | -1.69% | 10,289,550 |
| Sep 22, 2026 | 8.26 | 8.39 | 8.21 | 8.27 | 8.27 | 1.47% | 14,050,650 |
| Sep 21, 2026 | 8.06 | 8.17 | 8.05 | 8.15 | 8.15 | 1.37% | 8,574,700 |
| Sep 18, 2026 | 8.07 | 8.14 | 8.02 | 8.04 | 8.04 | 0.50% | 8,974,875 |
| Sep 17, 2026 | 7.96 | 8.09 | 7.88 | 8.00 | 8.00 | -0.87% | 9,545,101 |
| Sep 16, 2026 | 8.15 | 8.15 | 7.88 | 8.07 | 8.07 | -1.94% | 17,094,475 |
| Sep 15, 2026 | 8.12 | 8.28 | 8.09 | 8.23 | 8.23 | 1.48% | 14,183,851 |
| Sep 14, 2026 | 8.01 | 8.19 | 7.98 | 8.11 | 8.11 | 1.25% | 9,391,100 |
| Sep 11, 2026 | 7.95 | 8.08 | 7.81 | 8.01 | 8.01 | - | 10,743,400 |
| Sep 10, 2026 | 8.12 | 8.15 | 7.96 | 8.01 | 8.01 | -1.72% | 9,043,900 |
| Sep 9, 2026 | 8.29 | 8.32 | 8.13 | 8.15 | 8.15 | -2.16% | 9,681,139 |
| Sep 8, 2026 | 8.20 | 8.36 | 8.15 | 8.33 | 8.33 | 1.71% | 10,902,000 |
| Sep 7, 2026 | 8.20 | 8.29 | 8.12 | 8.19 | 8.19 | 0.24% | 9,319,307 |
| Sep 4, 2026 | 8.23 | 8.32 | 8.10 | 8.17 | 8.17 | 0.37% | 13,871,278 |
| Sep 3, 2026 | 8.22 | 8.35 | 8.10 | 8.14 | 8.14 | -0.61% | 11,618,800 |
| Sep 2, 2026 | 8.08 | 8.24 | 8.07 | 8.19 | 8.19 | - | 10,751,700 |
| Sep 1, 2026 | 8.07 | 8.27 | 8.02 | 8.19 | 8.19 | 1.61% | 14,447,700 |
| Aug 31, 2026 | 7.77 | 8.08 | 7.72 | 8.06 | 8.06 | 2.03% | 14,091,418 |
| Aug 28, 2026 | 7.87 | 8.02 | 7.82 | 7.90 | 7.90 | 0.25% | 13,664,410 |
| Aug 27, 2026 | 7.67 | 7.94 | 7.66 | 7.88 | 7.88 | 2.47% | 14,172,050 |
| Aug 26, 2026 | 7.68 | 7.79 | 7.63 | 7.69 | 7.69 | 0.65% | 12,211,400 |
| Aug 25, 2026 | 7.40 | 7.68 | 7.35 | 7.64 | 7.64 | 1.87% | 11,325,200 |
| Aug 24, 2026 | 7.77 | 7.79 | 7.42 | 7.50 | 7.50 | -2.98% | 13,044,200 |
| Aug 21, 2026 | 7.70 | 7.76 | 7.49 | 7.73 | 7.73 | 0.13% | 12,799,122 |
| Aug 20, 2026 | 7.91 | 7.93 | 7.58 | 7.72 | 7.72 | -0.64% | 18,572,250 |
| Aug 19, 2026 | 8.35 | 8.36 | 7.76 | 7.77 | 7.77 | -9.12% | 31,063,750 |
| Aug 18, 2026 | 8.70 | 8.73 | 8.40 | 8.55 | 8.55 | -2.73% | 29,309,280 |
| Aug 17, 2026 | 8.85 | 8.98 | 8.61 | 8.79 | 8.79 | -1.24% | 38,794,946 |
| Aug 14, 2026 | 9.08 | 9.20 | 8.70 | 8.90 | 8.90 | -6.32% | 82,850,903 |
| Aug 13, 2026 | 8.08 | 9.64 | 8.08 | 9.50 | 9.50 | 18.31% | 70,455,423 |
| Aug 12, 2026 | 7.97 | 8.06 | 7.92 | 8.03 | 8.03 | 1.26% | 7,763,080 |
| Aug 11, 2026 | 7.97 | 8.01 | 7.83 | 7.93 | 7.93 | -0.38% | 6,451,800 |
| Aug 10, 2026 | 7.98 | 7.99 | 7.79 | 7.96 | 7.96 | - | 8,269,400 |
| Aug 7, 2026 | 8.09 | 8.10 | 7.79 | 7.96 | 7.96 | -1.61% | 12,298,513 |
| Aug 6, 2026 | 8.01 | 8.17 | 7.97 | 8.09 | 8.09 | -0.25% | 10,534,410 |
| Aug 5, 2026 | 8.11 | 8.23 | 8.01 | 8.11 | 8.11 | -0.49% | 15,070,700 |
| Aug 4, 2026 | 7.95 | 8.28 | 7.93 | 8.15 | 8.15 | 2.90% | 16,712,777 |
| Aug 3, 2026 | 7.69 | 7.93 | 7.65 | 7.92 | 7.92 | 2.72% | 11,120,800 |
| Jul 31, 2026 | 7.55 | 7.84 | 7.55 | 7.71 | 7.71 | 3.77% | 14,900,051 |
| Jul 30, 2026 | 7.56 | 7.67 | 7.41 | 7.43 | 7.43 | -2.75% | 10,608,425 |
| Jul 29, 2026 | 7.55 | 7.65 | 7.46 | 7.64 | 7.64 | 0.39% | 12,095,800 |
| Jul 28, 2026 | 7.34 | 7.67 | 7.32 | 7.61 | 7.61 | 1.20% | 14,660,290 |
| 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 |