Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
24.15
+0.06 (0.25%)
Nov 3, 2025, 2:45 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.8424.3823.8224.0924.090.96%17,858,688
Oct 30, 202524.5724.5723.8423.8623.86-3.20%26,919,618
Oct 29, 202524.3224.7624.1824.6524.651.86%30,539,453
Oct 28, 202524.1824.5023.9224.2024.20-0.37%21,568,195
Oct 27, 202523.8624.4823.8624.2924.292.40%27,406,881
Oct 24, 202523.6123.8323.4523.7223.72-0.04%15,484,754
Oct 23, 202523.8423.9523.1323.7323.53-0.29%16,144,191
Oct 22, 202523.8724.0623.7323.8023.60-0.63%12,294,679
Oct 21, 202523.7324.0923.6523.9523.750.63%16,067,877
Oct 20, 202523.4924.2623.4923.8023.603.12%25,231,025
Oct 17, 202523.6924.0923.0423.0822.89-2.78%20,293,171
Oct 16, 202524.2624.2623.6223.7423.54-2.51%20,956,400
Oct 15, 202524.6324.6323.9024.3524.14-0.08%23,924,698
Oct 14, 202524.0225.1424.0224.3724.161.46%42,754,210
Oct 13, 202523.2024.1123.0224.0223.82-0.74%21,411,404
Oct 10, 202524.7024.7724.1524.2024.00-3.04%22,001,071
Oct 9, 202524.6025.0524.4824.9624.752.55%29,103,891
Sep 30, 202524.3024.5424.2124.3424.13-0.65%22,265,296
Sep 29, 202524.0025.0823.4524.5024.290.12%45,005,261
Sep 26, 202524.6525.3524.3624.4724.261.49%47,575,547
Sep 25, 202523.9824.3823.8124.1123.910.75%26,939,354
Sep 24, 202524.1024.3423.6623.9323.73-2.05%48,330,486
Sep 23, 202525.0025.0123.8324.4324.22-2.98%35,067,564
Sep 22, 202525.3125.4024.8625.1824.97-0.08%20,775,061
Sep 19, 202525.8726.0625.1825.2024.99-2.55%25,514,214
Sep 18, 202526.7026.7225.6825.8625.64-3.72%43,205,331
Sep 17, 202526.0127.0925.9626.8626.631.97%47,845,221
Sep 16, 202526.0026.4825.4626.3426.122.17%35,089,185
Sep 15, 202526.0726.2025.7125.7825.560.43%24,087,644
Sep 12, 202526.5026.5025.6325.6725.45-1.91%34,052,384
Sep 11, 202525.2726.2625.0326.1725.953.03%35,092,870
Sep 10, 202525.6025.9225.3725.4025.19-0.35%19,636,921
Sep 9, 202526.0026.1625.3425.4925.28-1.81%25,003,607
Sep 8, 202526.0826.0925.6325.9625.740.12%25,288,627
Sep 5, 202525.8525.9824.7125.9325.711.25%33,332,632
Sep 4, 202525.6526.1824.9925.6125.390.75%35,537,104
Sep 3, 202527.0027.2025.3025.4225.21-5.71%42,611,526
Sep 2, 202528.8028.8026.8126.9626.73-7.32%63,421,438
Sep 1, 202528.5629.2028.2929.0928.842.79%64,603,786
Aug 29, 202528.1128.8328.0028.3028.060.64%48,458,665
Aug 28, 202527.8228.1326.8528.1227.880.43%57,836,855
Aug 27, 202528.9829.2328.0028.0027.76-3.48%64,188,513
Aug 26, 202529.4030.2628.5529.0128.77-2.03%67,054,486
Aug 25, 202529.3030.3529.2529.6129.360.89%75,349,272
Aug 22, 202528.7429.8628.7129.3529.10-1.15%76,893,432
Aug 21, 202530.5731.5029.5129.6929.441.09%112,309,924
Aug 20, 202529.7129.8528.7029.3729.12-2.94%71,844,408
Aug 19, 202528.8031.2828.6930.2630.004.27%116,812,466
Aug 18, 202529.0129.6128.4229.0228.78-0.65%88,412,864
Aug 15, 202528.1630.0027.5129.2128.961.81%107,426,552