Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
21.32
-0.83 (-3.75%)
Nov 21, 2025, 3:04 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202521.9822.2621.2421.3221.32-3.75%19,240,210
Nov 20, 202522.6522.7622.1522.1522.15-1.77%12,142,560
Nov 19, 202522.9923.0722.4022.5522.55-1.91%14,601,160
Nov 18, 202523.0023.2022.8222.9922.99-0.73%12,292,700
Nov 17, 202522.9623.1822.6523.1623.161.09%14,704,190
Nov 14, 202523.2523.3722.9122.9122.91-2.18%14,518,030
Nov 13, 202522.9823.4422.8723.4223.421.47%21,227,770
Nov 12, 202523.2523.2922.9023.0823.08-0.39%15,174,510
Nov 11, 202523.2323.3823.0123.1723.170.04%14,765,190
Nov 10, 202522.9723.2722.8423.1623.161.27%14,735,150
Nov 7, 202523.1623.1822.7822.8722.87-1.34%13,988,320
Nov 6, 202523.4023.4823.0423.1823.18-0.69%15,168,910
Nov 5, 202523.3823.6523.1123.3423.34-1.39%14,151,260
Nov 4, 202524.1324.1523.4423.6723.67-2.15%17,032,340
Nov 3, 202524.0824.2223.6924.1924.190.42%16,841,980
Oct 31, 202523.8424.3823.8224.0924.090.96%17,858,680
Oct 30, 202524.5724.5723.8423.8623.86-3.20%26,919,210
Oct 29, 202524.3224.7624.1824.6524.651.86%30,539,450
Oct 28, 202524.1824.5023.9224.2024.20-0.37%21,568,190
Oct 27, 202523.8624.4823.8624.2924.292.40%27,401,480
Oct 24, 202523.6123.8323.4523.7223.72-0.04%15,484,750
Oct 23, 202523.8423.9523.1323.7323.53-0.29%16,143,190
Oct 22, 202523.8724.0623.7323.8023.60-0.63%12,119,570
Oct 21, 202523.7324.0923.6523.9523.750.63%16,067,870
Oct 20, 202523.4924.2623.4923.8023.603.12%25,230,520
Oct 17, 202523.6924.0923.0423.0822.89-2.78%20,292,170
Oct 16, 202524.2624.2623.6223.7423.54-2.51%20,956,400
Oct 15, 202524.6324.6323.9024.3524.14-0.08%23,920,390
Oct 14, 202524.0225.1424.0224.3724.161.46%42,753,410
Oct 13, 202523.2024.1123.0224.0223.82-0.74%21,410,600
Oct 10, 202524.7024.7724.1524.2024.00-3.04%22,001,070
Oct 9, 202524.6025.0524.4824.9624.752.55%29,096,990
Sep 30, 202524.3024.5424.2124.3424.13-0.65%22,260,890
Sep 29, 202524.0025.0823.4524.5024.290.12%44,993,760
Sep 26, 202524.6525.3524.3624.4724.261.49%47,245,540
Sep 25, 202523.9824.3823.8124.1123.910.75%26,937,050
Sep 24, 202524.1024.3423.6623.9323.73-2.05%48,329,080
Sep 23, 202525.0025.0123.8324.4324.22-2.98%35,067,560
Sep 22, 202525.3125.4024.8625.1824.97-0.08%20,775,060
Sep 19, 202525.8726.0625.1825.2024.99-2.55%25,512,310
Sep 18, 202526.7026.7225.6825.8625.64-3.72%43,204,830
Sep 17, 202526.0127.0925.9626.8626.631.97%47,842,220
Sep 16, 202526.0026.4825.4626.3426.122.17%35,086,180
Sep 15, 202526.0726.2025.7125.7825.560.43%24,087,640
Sep 12, 202526.5026.5025.6325.6725.45-1.91%34,049,780
Sep 11, 202525.2726.2625.0326.1725.953.03%35,088,570
Sep 10, 202525.6025.9225.3725.4025.19-0.35%19,435,920
Sep 9, 202526.0026.1625.3425.4925.28-1.81%25,002,500
Sep 8, 202526.0826.0925.6325.9625.740.12%24,860,320
Sep 5, 202525.8525.9824.7125.9325.711.25%33,330,530