Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
24.21
-0.49 (-1.98%)
Jun 18, 2026, 3:04 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.6524.6824.1024.2124.21-1.98%30,047,472
Jun 17, 202624.3024.9924.1324.7024.701.73%40,198,532
Jun 16, 202623.8924.4523.8024.2824.280.71%27,645,589
Jun 15, 202622.9024.1322.9024.1124.116.59%38,694,300
Jun 12, 202622.1322.8521.6922.6222.623.62%28,339,940
Jun 11, 202622.3322.4321.6521.8321.83-2.54%20,547,630
Jun 10, 202622.4522.9422.1222.4022.40-1.19%17,893,090
Jun 9, 202622.7222.7722.2222.6722.671.21%17,578,190
Jun 8, 202622.6623.1822.0022.4022.40-3.74%21,572,487
Jun 5, 202623.7423.8023.1823.2723.27-2.02%21,719,600
Jun 4, 202623.7124.2023.4923.7523.75-0.50%19,891,830
Jun 3, 202623.9824.5523.6923.8723.87-0.42%23,070,360
Jun 2, 202624.7024.7623.7823.9723.97-2.56%22,323,290
Jun 1, 202624.2525.2424.1924.6024.601.57%29,670,730
May 29, 202625.4725.5824.1024.2224.22-4.76%29,022,770
May 28, 202625.5825.6224.7625.4325.43-0.63%31,269,590
May 27, 202626.3626.6125.5425.5925.59-3.54%36,126,690
May 26, 202626.2126.9725.8226.5326.530.19%39,089,780
May 25, 202626.3126.5825.6726.4826.480.57%35,547,790
May 22, 202626.2526.4525.5826.3326.331.00%39,461,660
May 21, 202626.1427.5526.0026.0726.070.31%60,594,770
May 20, 202626.1226.2925.7025.9925.99-0.91%23,807,680
May 19, 202626.3126.3425.8026.2326.23-0.72%25,909,830
May 18, 202626.3226.7726.1426.4226.42-0.68%26,802,230
May 15, 202627.6727.8026.3626.6026.60-2.49%42,234,240
May 14, 202628.6028.7527.1827.2827.28-3.81%47,269,790
May 13, 202628.0028.6727.5928.3628.361.11%54,872,940
May 12, 202627.5228.1527.4228.0528.051.67%54,802,400
May 11, 202627.4127.7527.0827.5927.590.69%41,700,760
May 8, 202627.4127.8727.2527.4027.40-1.01%35,463,980
May 7, 202627.8027.9827.2927.6827.680.25%44,366,700
May 6, 202627.1027.8327.0827.6127.612.49%50,691,360
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%44,427,480
Apr 8, 202623.5424.6123.4624.6124.614.24%68,545,990
Apr 7, 202622.7424.3022.7423.6123.613.96%58,813,120