Skip to main content
logo
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
25.59
-0.94 (-3.54%)
May 27, 2026, 3:12 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202626.2526.6125.6625.75--2.94%21,653,406
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
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