Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
24.44
-0.03 (-0.12%)
Sep 29, 2025, 2:45 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.6525.3524.3624.4724.471.49%47,575,547
Sep 25, 202523.9824.3823.8124.1124.110.75%26,939,354
Sep 24, 202524.1024.3423.6623.9323.93-2.05%48,330,486
Sep 23, 202525.0025.0123.8324.4324.43-2.98%35,067,564
Sep 22, 202525.3125.4024.8625.1825.18-0.08%20,775,061
Sep 19, 202525.8726.0625.1825.2025.20-2.55%25,514,214
Sep 18, 202526.7026.7225.6825.8625.86-3.72%43,205,331
Sep 17, 202526.0127.0925.9626.8626.861.97%47,845,221
Sep 16, 202526.0026.4825.4626.3426.342.17%35,089,185
Sep 15, 202526.0726.2025.7125.7825.780.43%24,087,644
Sep 12, 202526.5026.5025.6325.6725.67-1.91%34,052,384
Sep 11, 202525.2726.2625.0326.1726.173.03%35,092,870
Sep 10, 202525.6025.9225.3725.4025.40-0.35%19,636,921
Sep 9, 202526.0026.1625.3425.4925.49-1.81%25,003,607
Sep 8, 202526.0826.0925.6325.9625.960.12%25,288,627
Sep 5, 202525.8525.9824.7125.9325.931.25%33,332,632
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