LD Intelligent Technology CO., Ltd (SHE:300883)
China · Delayed Price · Currency is CNY 6.98
-0.05 (-0.71%)
At close: Jan 23, 2026
SHE:300883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.01 | 7.02 | 6.94 | 6.98 | 6.98 | -0.71% | 8,356,533 |
| Jan 22, 2026 | 6.90 | 7.05 | 6.85 | 7.03 | 7.03 | 2.33% | 14,290,618 |
| Jan 21, 2026 | 6.75 | 6.87 | 6.69 | 6.87 | 6.87 | 1.63% | 10,098,410 |
| Jan 20, 2026 | 6.80 | 6.83 | 6.70 | 6.76 | 6.76 | -0.44% | 8,825,800 |
| Jan 19, 2026 | 6.61 | 6.80 | 6.60 | 6.79 | 6.79 | 2.57% | 10,859,025 |
| Jan 16, 2026 | 6.67 | 6.70 | 6.60 | 6.62 | 6.62 | -0.75% | 7,801,900 |
| Jan 15, 2026 | 6.62 | 6.69 | 6.60 | 6.67 | 6.67 | 0.30% | 7,335,300 |
| Jan 14, 2026 | 6.73 | 6.80 | 6.60 | 6.65 | 6.65 | -1.19% | 14,648,770 |
| Jan 13, 2026 | 6.74 | 6.86 | 6.70 | 6.73 | 6.73 | -0.15% | 12,271,100 |
| Jan 12, 2026 | 6.71 | 6.75 | 6.67 | 6.74 | 6.74 | 0.30% | 12,318,313 |
| Jan 9, 2026 | 6.67 | 6.73 | 6.62 | 6.72 | 6.72 | 0.45% | 9,371,788 |
| Jan 8, 2026 | 6.64 | 6.73 | 6.60 | 6.69 | 6.69 | 0.45% | 8,145,800 |
| Jan 7, 2026 | 6.72 | 6.72 | 6.63 | 6.66 | 6.66 | -0.89% | 9,129,693 |
| Jan 6, 2026 | 6.78 | 6.83 | 6.69 | 6.72 | 6.72 | -0.88% | 11,353,310 |
| Jan 5, 2026 | 6.80 | 6.86 | 6.70 | 6.78 | 6.78 | 0.44% | 7,313,400 |
| Dec 31, 2025 | 6.73 | 6.91 | 6.61 | 6.75 | 6.75 | 0.30% | 11,426,790 |
| Dec 30, 2025 | 6.90 | 6.91 | 6.72 | 6.73 | 6.73 | -2.46% | 9,005,800 |
| Dec 29, 2025 | 6.91 | 6.93 | 6.75 | 6.90 | 6.90 | -0.14% | 10,641,482 |
| Dec 26, 2025 | 7.05 | 7.09 | 6.88 | 6.91 | 6.91 | -2.12% | 13,404,490 |
| Dec 25, 2025 | 7.02 | 7.27 | 6.88 | 7.06 | 7.06 | 1.00% | 23,867,840 |
| Dec 24, 2025 | 6.77 | 7.05 | 6.72 | 6.99 | 6.99 | 3.71% | 15,428,717 |
| Dec 23, 2025 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | 0.45% | 8,189,300 |
| Dec 22, 2025 | 6.86 | 6.86 | 6.70 | 6.71 | 6.71 | -1.76% | 6,100,900 |
| Dec 19, 2025 | 6.62 | 6.86 | 6.60 | 6.83 | 6.83 | 3.64% | 10,328,100 |
| Dec 18, 2025 | 6.45 | 6.66 | 6.42 | 6.59 | 6.59 | 1.85% | 6,116,679 |
| Dec 17, 2025 | 6.50 | 6.57 | 6.33 | 6.47 | 6.47 | -1.22% | 6,085,900 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | -0.91% | 5,895,600 |
| Dec 15, 2025 | 6.58 | 6.66 | 6.52 | 6.61 | 6.61 | 0.15% | 5,236,300 |
| Dec 12, 2025 | 6.63 | 6.75 | 6.57 | 6.60 | 6.60 | -1.20% | 9,153,900 |
| Dec 11, 2025 | 6.80 | 6.85 | 6.65 | 6.68 | 6.68 | -1.91% | 9,560,600 |
| Dec 10, 2025 | 6.96 | 7.07 | 6.78 | 6.81 | 6.81 | -2.71% | 8,318,600 |
| Dec 9, 2025 | 7.00 | 7.06 | 6.89 | 7.00 | 7.00 | - | 7,305,301 |
| Dec 8, 2025 | 7.05 | 7.09 | 6.96 | 7.00 | 7.00 | -0.14% | 6,457,001 |
| Dec 5, 2025 | 6.84 | 7.03 | 6.75 | 7.01 | 7.01 | 3.55% | 8,222,401 |
| Dec 4, 2025 | 6.90 | 6.94 | 6.73 | 6.77 | 6.77 | -2.45% | 6,948,600 |
| Dec 3, 2025 | 7.01 | 7.04 | 6.89 | 6.94 | 6.94 | -1.00% | 5,861,800 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.96 | 7.01 | 7.01 | -0.28% | 4,415,505 |
| Dec 1, 2025 | 6.95 | 7.10 | 6.95 | 7.03 | 7.03 | 1.01% | 7,540,904 |
| Nov 28, 2025 | 6.90 | 7.00 | 6.81 | 6.96 | 6.96 | 0.72% | 8,553,852 |
| Nov 27, 2025 | 6.72 | 6.96 | 6.71 | 6.91 | 6.91 | 3.13% | 9,553,279 |
| Nov 26, 2025 | 6.79 | 6.91 | 6.70 | 6.70 | 6.70 | -1.76% | 7,771,522 |
| Nov 25, 2025 | 6.76 | 6.88 | 6.69 | 6.82 | 6.82 | 1.79% | 7,252,992 |
| Nov 24, 2025 | 6.69 | 6.79 | 6.61 | 6.70 | 6.70 | 0.90% | 9,524,968 |
| Nov 21, 2025 | 7.00 | 7.11 | 6.60 | 6.64 | 6.64 | -6.08% | 16,643,700 |
| Nov 20, 2025 | 7.15 | 7.17 | 6.97 | 7.07 | 7.07 | 0.14% | 8,193,668 |
| Nov 19, 2025 | 7.17 | 7.26 | 7.03 | 7.06 | 7.06 | -1.53% | 8,665,668 |
| Nov 18, 2025 | 7.28 | 7.28 | 7.12 | 7.17 | 7.17 | -1.24% | 9,630,725 |
| Nov 17, 2025 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | 0.14% | 7,006,883 |
| Nov 14, 2025 | 7.28 | 7.43 | 7.24 | 7.25 | 7.25 | -0.68% | 10,425,610 |
| Nov 13, 2025 | 7.26 | 7.41 | 7.18 | 7.30 | 7.30 | 0.55% | 12,785,300 |