Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
27.61
+0.67 (2.49%)
May 6, 2026, 3:09 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.9127.3826.6726.9426.94-0.30%35,321,300
Apr 29, 202625.9027.2625.7527.0227.023.92%43,199,420
Apr 28, 202626.5526.5625.8426.0026.00-2.51%32,248,320
Apr 27, 202626.7127.0826.4526.6726.67-0.04%32,364,370
Apr 24, 202626.8826.9626.3526.6826.68-1.37%33,611,130
Apr 23, 202627.4027.8326.8827.0527.05-2.17%45,054,210
Apr 22, 202627.1327.7326.7927.6527.652.03%53,146,100
Apr 21, 202627.2727.8026.9927.1027.10-1.35%54,540,510
Apr 20, 202626.7927.5026.7427.4727.471.78%78,924,880
Apr 17, 202626.7627.5726.3426.9926.996.85%109,516,300
Apr 16, 202625.1925.3024.7825.2625.260.76%37,477,070
Apr 15, 202625.0025.4224.8125.0725.070.93%45,709,570
Apr 14, 202624.9825.0624.5624.8424.840.32%40,689,940
Apr 13, 202624.5524.8824.4224.7624.76-3.09%56,049,100
Apr 10, 202624.0926.6824.0125.5525.557.04%96,229,010
Apr 9, 202624.1824.2923.7123.8723.87-3.01%44,430,186
Apr 8, 202623.5424.6123.4624.6124.614.24%68,545,990
Apr 7, 202622.7424.3022.7423.6123.613.96%58,813,120
Apr 3, 202623.8724.3322.6622.7122.710.66%50,672,090
Apr 2, 202623.2023.3122.4222.5622.56-3.42%28,334,550
Apr 1, 202623.4123.5223.1923.3623.362.10%23,627,230
Mar 31, 202623.3623.6022.8222.8822.88-2.56%26,904,930
Mar 30, 202623.3123.6022.9223.4823.48-1.63%26,317,440
Mar 27, 202622.9524.1222.8923.8723.872.84%31,859,250
Mar 26, 202624.2524.2623.1423.2123.21-4.95%37,000,290
Mar 25, 202624.0724.7724.0624.4224.420.45%35,549,980
Mar 24, 202624.3724.4423.5124.3124.311.50%34,814,730
Mar 23, 202623.5325.2923.4123.9523.95-2.13%44,155,820
Mar 20, 202626.0026.1824.4624.4724.47-6.64%51,687,960
Mar 19, 202626.0026.8925.6026.2126.21-1.95%45,961,970
Mar 18, 202626.3227.0525.7026.7326.731.44%48,751,490
Mar 17, 202627.1727.3526.3026.3526.35-5.18%62,503,460
Mar 16, 202627.9028.7827.4127.7927.792.85%74,495,470
Mar 13, 202629.0029.2626.7127.0227.02-8.47%95,240,930
Mar 12, 202628.7730.2128.7529.5229.522.64%113,859,600
Mar 11, 202628.6129.6028.5028.7628.76-1.27%87,217,590
Mar 10, 202630.0030.3328.4829.1329.13-1.19%111,943,400
Mar 9, 202628.6130.0028.5029.4829.485.66%152,611,800
Mar 6, 202625.7228.3625.6027.9027.906.61%80,900,220
Mar 5, 202627.7128.0025.8026.1726.17-1.65%63,481,060
Mar 4, 202626.4527.4526.3826.6126.61-1.44%43,057,567
Mar 3, 202627.7728.6826.9127.0027.00-2.07%78,129,495
Mar 2, 202627.6128.1726.5127.5727.57-4.00%68,282,210
Feb 27, 202628.0529.0928.0528.7228.722.24%59,582,300
Feb 26, 202628.4929.3427.9728.0928.090.50%70,769,010
Feb 25, 202626.5228.3626.5027.9527.955.35%73,554,890
Feb 24, 202626.9627.2026.4226.5326.53-0.15%33,400,680
Feb 13, 202627.0527.4926.5726.5726.57-1.37%33,241,480
Feb 12, 202627.3827.4426.6026.9426.94-2.74%46,725,260
Feb 11, 202627.2828.1026.9527.7027.700.91%63,185,780