LD Intelligent Technology CO., Ltd (SHE:300883)
China · Delayed Price · Currency is CNY 6.46
+0.05 (0.78%)
Sep 14, 2026, 3:04 PM CST
SHE:300883 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.62 | 6.65 | 6.37 | 6.41 | 6.41 | -3.61% | 7,947,100 |
| Sep 10, 2026 | 6.70 | 6.71 | 6.61 | 6.65 | 6.65 | -1.04% | 3,534,900 |
| Sep 9, 2026 | 6.71 | 6.75 | 6.65 | 6.72 | 6.72 | 0.15% | 7,619,276 |
| Sep 8, 2026 | 6.78 | 6.79 | 6.69 | 6.71 | 6.71 | -0.30% | 6,528,400 |
| Sep 7, 2026 | 6.70 | 6.78 | 6.59 | 6.73 | 6.73 | 0.30% | 11,263,700 |
| Sep 4, 2026 | 6.78 | 6.81 | 6.62 | 6.71 | 6.71 | -0.74% | 8,920,600 |
| Sep 3, 2026 | 6.75 | 6.85 | 6.65 | 6.76 | 6.76 | 0.15% | 11,568,000 |
| Sep 2, 2026 | 6.71 | 6.79 | 6.66 | 6.75 | 6.75 | -0.59% | 5,190,400 |
| Sep 1, 2026 | 6.71 | 6.80 | 6.67 | 6.79 | 6.79 | 0.89% | 6,050,346 |
| Aug 31, 2026 | 6.52 | 6.80 | 6.50 | 6.73 | 6.73 | 2.28% | 10,440,434 |
| Aug 28, 2026 | 6.56 | 6.65 | 6.49 | 6.58 | 6.58 | 0.30% | 10,564,742 |
| Aug 27, 2026 | 6.68 | 6.74 | 6.53 | 6.56 | 6.56 | -1.80% | 13,950,888 |
| Aug 26, 2026 | 6.75 | 6.78 | 6.61 | 6.68 | 6.68 | -0.74% | 10,972,845 |
| Aug 25, 2026 | 6.51 | 6.76 | 6.46 | 6.73 | 6.73 | 2.59% | 17,949,212 |
| Aug 24, 2026 | 6.60 | 6.66 | 6.45 | 6.56 | 6.56 | 0.15% | 14,142,099 |
| Aug 21, 2026 | 6.39 | 6.62 | 6.34 | 6.55 | 6.55 | 1.71% | 17,900,032 |
| Aug 20, 2026 | 6.35 | 6.54 | 6.26 | 6.44 | 6.44 | 2.38% | 13,139,287 |
| Aug 19, 2026 | 6.33 | 6.41 | 6.21 | 6.29 | 6.29 | -0.79% | 11,066,600 |
| Aug 18, 2026 | 6.21 | 6.41 | 6.16 | 6.34 | 6.34 | 2.09% | 14,948,600 |
| Aug 17, 2026 | 6.12 | 6.25 | 6.08 | 6.21 | 6.21 | 1.64% | 13,090,300 |
| Aug 14, 2026 | 6.14 | 6.22 | 6.03 | 6.11 | 6.11 | -1.29% | 14,726,054 |
| Aug 13, 2026 | 6.18 | 6.28 | 6.07 | 6.19 | 6.19 | 0.65% | 10,869,452 |
| Aug 12, 2026 | 6.00 | 6.21 | 5.97 | 6.15 | 6.15 | 2.50% | 15,385,300 |
| Aug 11, 2026 | 5.96 | 6.08 | 5.89 | 6.00 | 6.00 | 0.50% | 16,094,405 |
| Aug 10, 2026 | 5.82 | 5.99 | 5.77 | 5.97 | 5.97 | 2.93% | 13,058,000 |
| Aug 7, 2026 | 5.72 | 5.85 | 5.64 | 5.80 | 5.80 | 1.40% | 18,027,564 |
| Aug 6, 2026 | 5.67 | 5.75 | 5.54 | 5.72 | 5.72 | 0.53% | 16,226,950 |
| Aug 5, 2026 | 5.68 | 5.76 | 5.58 | 5.69 | 5.69 | 0.18% | 13,685,149 |
| Aug 4, 2026 | 5.58 | 5.70 | 5.50 | 5.68 | 5.68 | 1.79% | 8,572,207 |
| Aug 3, 2026 | 5.37 | 5.58 | 5.33 | 5.58 | 5.58 | 3.91% | 8,614,400 |
| Jul 31, 2026 | 5.33 | 5.49 | 5.28 | 5.37 | 5.37 | 2.09% | 13,310,302 |
| Jul 30, 2026 | 5.31 | 5.43 | 5.26 | 5.26 | 5.26 | -0.75% | 13,454,000 |
| Jul 29, 2026 | 5.16 | 5.32 | 5.11 | 5.30 | 5.30 | 3.31% | 7,003,400 |
| Jul 28, 2026 | 5.09 | 5.21 | 5.06 | 5.13 | 5.13 | 0.79% | 5,802,400 |
| Jul 27, 2026 | 4.99 | 5.18 | 4.95 | 5.09 | 5.09 | 1.60% | 6,694,455 |
| Jul 24, 2026 | 4.99 | 5.07 | 4.84 | 5.01 | 5.01 | -0.20% | 9,079,400 |
| Jul 23, 2026 | 4.93 | 5.05 | 4.91 | 5.02 | 5.02 | 1.83% | 12,178,100 |
| Jul 22, 2026 | 5.05 | 5.09 | 4.91 | 4.93 | 4.93 | -2.76% | 9,034,700 |
| Jul 21, 2026 | 5.31 | 5.32 | 4.91 | 5.07 | 5.07 | -5.23% | 14,864,400 |
| Jul 20, 2026 | 5.73 | 5.80 | 5.25 | 5.35 | 5.35 | -6.63% | 13,579,131 |
| Jul 17, 2026 | 5.83 | 6.01 | 5.73 | 5.73 | 5.73 | -2.39% | 15,523,500 |
| Jul 16, 2026 | 5.73 | 5.94 | 5.66 | 5.87 | 5.87 | 1.91% | 10,018,900 |
| Jul 15, 2026 | 5.74 | 5.85 | 5.68 | 5.76 | 5.76 | 0.17% | 5,875,100 |
| Jul 14, 2026 | 5.89 | 5.91 | 5.62 | 5.75 | 5.75 | -2.04% | 9,172,000 |
| Jul 13, 2026 | 6.04 | 6.10 | 5.82 | 5.87 | 5.87 | -2.65% | 12,039,363 |
| Jul 10, 2026 | 6.01 | 6.14 | 5.99 | 6.03 | 6.03 | 0.17% | 13,447,300 |
| Jul 9, 2026 | 6.15 | 6.15 | 5.88 | 6.02 | 6.02 | -2.11% | 18,154,400 |
| Jul 8, 2026 | 6.15 | 6.25 | 6.07 | 6.15 | 6.15 | -0.97% | 15,175,000 |
| Jul 7, 2026 | 6.20 | 6.25 | 6.12 | 6.21 | 6.21 | 0.32% | 15,641,300 |
| Jul 6, 2026 | 6.28 | 6.37 | 6.15 | 6.19 | 6.19 | -1.43% | 16,985,755 |