LD Intelligent Technology CO., Ltd (SHE:300883)
China · Delayed Price · Currency is CNY 6.59
-0.11 (-1.64%)
Apr 17, 2026, 11:10 AM CST
SHE:300883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.61 | 6.74 | 6.59 | 6.70 | 6.70 | 1.21% | 15,939,800 |
| Apr 15, 2026 | 6.60 | 6.67 | 6.53 | 6.62 | 6.62 | 0.91% | 17,033,700 |
| Apr 14, 2026 | 6.60 | 6.61 | 6.39 | 6.56 | 6.56 | 1.08% | 12,342,433 |
| Apr 13, 2026 | 6.66 | 6.69 | 6.37 | 6.49 | 6.49 | -3.85% | 13,750,700 |
| Apr 10, 2026 | 6.68 | 6.75 | 6.59 | 6.75 | 6.75 | 1.96% | 9,301,843 |
| Apr 9, 2026 | 6.59 | 6.71 | 6.54 | 6.62 | 6.62 | 0.15% | 9,305,600 |
| Apr 8, 2026 | 6.60 | 6.66 | 6.50 | 6.61 | 6.61 | 1.69% | 10,575,030 |
| Apr 7, 2026 | 6.26 | 6.56 | 6.23 | 6.50 | 6.50 | 3.17% | 10,356,290 |
| Apr 3, 2026 | 6.50 | 6.50 | 6.22 | 6.30 | 6.30 | -2.63% | 11,144,700 |
| Apr 2, 2026 | 6.57 | 6.62 | 6.40 | 6.47 | 6.47 | -1.52% | 6,133,766 |
| Apr 1, 2026 | 6.66 | 6.67 | 6.50 | 6.57 | 6.57 | 1.23% | 6,580,000 |
| Mar 31, 2026 | 6.55 | 6.71 | 6.44 | 6.49 | 6.49 | -1.52% | 8,321,513 |
| Mar 30, 2026 | 6.48 | 6.59 | 6.42 | 6.59 | 6.59 | 0.15% | 7,358,056 |
| Mar 27, 2026 | 6.30 | 6.62 | 6.27 | 6.58 | 6.58 | 3.62% | 10,039,280 |
| Mar 26, 2026 | 6.43 | 6.54 | 6.31 | 6.35 | 6.35 | -1.24% | 11,020,260 |
| Mar 25, 2026 | 6.32 | 6.48 | 6.29 | 6.43 | 6.43 | 1.74% | 9,654,743 |
| Mar 24, 2026 | 6.28 | 6.35 | 6.04 | 6.32 | 6.32 | 4.29% | 15,104,685 |
| Mar 23, 2026 | 6.42 | 6.46 | 6.00 | 6.06 | 6.06 | -6.63% | 19,777,740 |
| Mar 20, 2026 | 6.92 | 6.98 | 6.47 | 6.49 | 6.49 | -5.67% | 15,667,200 |
| Mar 19, 2026 | 7.01 | 7.08 | 6.83 | 6.88 | 6.88 | -2.55% | 8,390,805 |
| Mar 18, 2026 | 6.97 | 7.08 | 6.86 | 7.06 | 7.06 | 2.17% | 9,337,913 |
| Mar 17, 2026 | 7.10 | 7.14 | 6.89 | 6.91 | 6.91 | -2.54% | 7,416,200 |
| Mar 16, 2026 | 7.15 | 7.20 | 7.02 | 7.09 | 7.09 | -0.42% | 7,866,600 |
| Mar 13, 2026 | 7.10 | 7.24 | 7.05 | 7.12 | 7.12 | 0.28% | 11,836,400 |
| Mar 12, 2026 | 7.09 | 7.16 | 7.04 | 7.10 | 7.10 | -0.14% | 8,657,737 |
| Mar 11, 2026 | 7.14 | 7.17 | 7.03 | 7.11 | 7.11 | -0.28% | 11,808,800 |
| Mar 10, 2026 | 7.00 | 7.14 | 6.96 | 7.13 | 7.13 | 2.59% | 10,812,200 |
| Mar 9, 2026 | 6.86 | 7.00 | 6.80 | 6.95 | 6.95 | - | 8,856,805 |
| Mar 6, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 3.89% | 9,133,508 |
| Mar 5, 2026 | 6.70 | 6.81 | 6.65 | 6.69 | 6.69 | 0.90% | 8,881,832 |
| Mar 4, 2026 | 6.60 | 6.71 | 6.57 | 6.63 | 6.63 | - | 7,714,616 |
| Mar 3, 2026 | 6.82 | 6.90 | 6.62 | 6.63 | 6.63 | -2.79% | 10,920,880 |
| Mar 2, 2026 | 7.08 | 7.08 | 6.78 | 6.82 | 6.82 | -4.35% | 14,525,738 |
| Feb 27, 2026 | 7.10 | 7.13 | 7.01 | 7.13 | 7.13 | 0.56% | 7,945,808 |
| Feb 26, 2026 | 7.10 | 7.13 | 7.04 | 7.09 | 7.09 | - | 8,078,100 |
| Feb 25, 2026 | 7.10 | 7.18 | 7.05 | 7.09 | 7.09 | 0.14% | 8,619,100 |
| Feb 24, 2026 | 7.01 | 7.11 | 6.95 | 7.08 | 7.08 | 1.72% | 8,918,350 |
| Feb 13, 2026 | 6.96 | 7.04 | 6.93 | 6.96 | 6.96 | 0.87% | 7,732,900 |
| Feb 12, 2026 | 7.03 | 7.06 | 6.88 | 6.90 | 6.90 | -1.29% | 10,081,200 |
| Feb 11, 2026 | 6.99 | 7.08 | 6.93 | 6.99 | 6.99 | -0.14% | 10,581,400 |
| Feb 10, 2026 | 6.95 | 7.04 | 6.90 | 7.00 | 7.00 | 1.16% | 10,866,300 |
| Feb 9, 2026 | 6.85 | 6.93 | 6.81 | 6.92 | 6.92 | 1.47% | 9,103,815 |
| Feb 6, 2026 | 6.76 | 6.89 | 6.72 | 6.82 | 6.82 | 0.74% | 10,297,700 |
| Feb 5, 2026 | 6.79 | 6.89 | 6.75 | 6.77 | 6.77 | -0.15% | 8,467,683 |
| Feb 4, 2026 | 6.76 | 6.86 | 6.73 | 6.78 | 6.78 | 0.44% | 7,606,542 |
| Feb 3, 2026 | 6.74 | 6.81 | 6.71 | 6.75 | 6.75 | 0.90% | 7,519,495 |
| Feb 2, 2026 | 6.77 | 6.86 | 6.67 | 6.69 | 6.69 | -1.04% | 9,211,500 |
| Jan 30, 2026 | 6.65 | 6.80 | 6.63 | 6.76 | 6.76 | 1.50% | 9,554,178 |
| Jan 29, 2026 | 6.67 | 6.82 | 6.58 | 6.66 | 6.66 | 0.15% | 10,281,519 |
| Jan 28, 2026 | 6.81 | 6.85 | 6.63 | 6.65 | 6.65 | -2.49% | 10,542,100 |