Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
26.40
-1.13 (-4.10%)
Jan 7, 2026, 11:44 AM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202626.0628.4426.0427.5327.534.60%115,589,400
Jan 5, 202627.3027.4025.4526.3226.32-7.58%120,875,700
Dec 31, 202526.5329.6325.9028.4828.487.07%148,854,500
Dec 30, 202526.8828.5326.5726.6026.600.04%157,985,781
Dec 29, 202523.7527.3023.5326.5926.5912.57%125,716,382
Dec 26, 202523.5324.1623.5023.6223.62-0.59%48,357,340
Dec 25, 202523.1724.6523.1723.7623.764.90%78,624,150
Dec 24, 202522.2022.8822.1422.6522.651.48%24,177,530
Dec 23, 202522.9222.9522.2022.3222.32-3.50%32,329,137
Dec 22, 202522.3023.3522.3023.1323.133.82%45,632,339
Dec 19, 202521.8822.4821.5622.2822.281.97%31,707,770
Dec 18, 202521.9422.2721.8221.8521.85-1.22%22,974,790
Dec 17, 202522.1922.3521.3322.1222.12-1.82%44,336,140
Dec 16, 202521.3022.8221.0122.5322.535.23%51,318,680
Dec 15, 202521.5621.9521.3321.4121.410.14%12,650,550
Dec 12, 202521.2821.5421.2321.3821.380.33%8,866,992
Dec 11, 202521.9221.9521.3121.3121.31-2.61%11,502,401
Dec 10, 202521.7322.0321.5121.8821.880.41%10,983,480
Dec 9, 202522.0622.1921.7021.7921.79-2.02%13,291,520
Dec 8, 202521.7922.6821.7722.2422.242.35%24,386,607
Dec 5, 202521.0521.9220.8121.7321.733.48%22,714,120
Dec 4, 202521.1421.3420.8521.0021.00-0.94%9,107,750
Dec 3, 202521.6721.8121.1221.2021.20-2.17%11,877,298
Dec 2, 202522.0622.1221.6621.6721.67-2.08%9,804,295
Dec 1, 202522.0022.2021.8822.1322.13-0.09%9,591,217
Nov 28, 202522.0322.2021.8722.1522.150.54%8,701,183
Nov 27, 202522.1622.3622.0222.0322.03-0.63%8,906,503
Nov 26, 202522.2322.6522.0922.1722.17-0.89%10,866,400
Nov 25, 202521.9922.7221.9822.3722.371.91%16,604,470
Nov 24, 202521.4522.1421.3521.9521.952.95%16,217,600
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