Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
25.93
+0.32 (1.25%)
Sep 5, 2025, 3:04 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.8525.9824.7125.9325.931.25%33,330,532
Sep 4, 202525.6526.1824.9925.6125.610.75%35,537,104
Sep 3, 202527.0027.2025.3025.4225.42-5.71%42,611,526
Sep 2, 202528.8028.8026.8126.9626.96-7.32%63,421,438
Sep 1, 202528.5629.2028.2929.0929.092.79%64,603,786
Aug 29, 202528.1128.8328.0028.3028.300.64%48,458,665
Aug 28, 202527.8228.1326.8528.1228.120.43%57,836,855
Aug 27, 202528.9829.2328.0028.0028.00-3.48%64,188,513
Aug 26, 202529.4030.2628.5529.0129.01-2.03%67,054,486
Aug 25, 202529.3030.3529.2529.6129.610.89%75,349,272
Aug 22, 202528.7429.8628.7129.3529.35-1.15%76,893,432
Aug 21, 202530.5731.5029.5129.6929.691.09%112,309,924
Aug 20, 202529.7129.8528.7029.3729.37-2.94%71,844,408
Aug 19, 202528.8031.2828.6930.2630.264.27%116,812,466
Aug 18, 202529.0129.6128.4229.0229.02-0.65%88,412,864
Aug 15, 202528.1630.0027.5129.2129.211.81%107,426,552
Aug 14, 202527.3929.9927.2528.6928.694.40%129,663,690
Aug 13, 202528.0028.0027.3627.4827.48-2.03%62,277,298
Aug 12, 202526.6828.1126.5128.0528.054.70%80,419,497
Aug 11, 202526.4026.9726.0226.7926.790.45%46,939,883
Aug 8, 202525.9027.2025.6326.6726.673.01%65,654,551
Aug 7, 202526.1926.2425.8225.8925.89-1.07%29,524,529
Aug 6, 202526.0126.3625.9026.1726.17-0.08%29,382,775
Aug 5, 202526.0126.2525.9026.1926.190.42%27,656,870
Aug 4, 202525.6226.1425.6126.0826.080.38%23,534,469
Aug 1, 202526.7526.8925.7025.9825.98-3.38%47,148,704
Jul 31, 202527.1127.7026.6026.8926.89-1.93%42,323,285
Jul 30, 202528.8828.8827.0927.4227.42-6.22%67,991,602
Jul 29, 202528.5629.3827.7029.2429.241.70%77,937,013
Jul 28, 202527.7928.8427.7028.7528.753.49%71,640,482
Jul 25, 202528.3028.3627.5827.7827.78-1.94%46,672,009
Jul 24, 202527.2728.3327.1628.3328.333.51%62,995,939
Jul 23, 202527.6927.9927.0027.3727.37-1.55%44,895,221
Jul 22, 202527.7228.1527.6927.8027.80-0.39%40,191,660
Jul 21, 202528.0228.4027.7727.9127.91-1.90%53,143,289
Jul 18, 202528.5029.1328.1028.4528.45-0.59%61,100,829
Jul 17, 202528.4029.1928.3928.6228.621.45%68,423,154
Jul 16, 202528.0028.3627.6128.2128.21-47,366,985
Jul 15, 202528.8328.8827.9328.2128.21-1.23%56,677,081
Jul 14, 202529.1029.1128.0028.5628.56-3.22%69,480,759
Jul 11, 202528.9930.3528.9929.5129.511.10%88,900,844
Jul 10, 202530.0131.1029.0029.1929.19-3.95%111,466,527
Jul 9, 202530.9331.2429.9430.3930.39-2.06%81,165,992
Jul 8, 202530.6831.5230.0331.0331.03-0.10%98,526,375
Jul 7, 202530.0031.9829.8831.0631.064.33%126,549,249
Jul 4, 202529.0530.3928.3329.7729.773.12%125,968,565
Jul 3, 202528.6129.1028.4528.8728.87-78,634,877
Jul 2, 202530.1030.3428.7928.8728.87-6.08%119,593,368
Jul 1, 202533.5833.5830.7330.7430.74-8.10%136,743,055
Jun 30, 202532.5034.0032.1633.4533.453.27%143,542,825