Leyard Optoelectronic Co., Ltd. (SHE:300296)
China
· Delayed Price · Currency is CNY 6.53
+0.08 (1.24%)
At close: Dec 5, 2025
Leyard Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.43 | 6.55 | 6.34 | 6.53 | 6.53 | 1.24% | 54,741,620 |
| Dec 4, 2025 | 6.49 | 6.53 | 6.37 | 6.45 | 6.45 | -0.31% | 44,534,450 |
| Dec 3, 2025 | 6.61 | 6.65 | 6.46 | 6.47 | 6.47 | -2.71% | 65,019,680 |
| Dec 2, 2025 | 6.57 | 6.68 | 6.52 | 6.65 | 6.65 | -0.15% | 107,248,700 |
| Dec 1, 2025 | 6.27 | 6.82 | 6.27 | 6.66 | 6.66 | 6.39% | 157,289,200 |
| Nov 28, 2025 | 6.19 | 6.27 | 6.17 | 6.26 | 6.26 | 1.62% | 35,847,457 |
| Nov 27, 2025 | 6.14 | 6.26 | 6.10 | 6.16 | 6.16 | 0.33% | 35,169,767 |
| Nov 26, 2025 | 6.21 | 6.28 | 6.12 | 6.14 | 6.14 | -1.44% | 35,291,440 |
| Nov 25, 2025 | 6.19 | 6.30 | 6.17 | 6.23 | 6.23 | 0.65% | 41,264,720 |
| Nov 24, 2025 | 6.04 | 6.23 | 6.04 | 6.19 | 6.19 | 3.00% | 41,097,120 |
| Nov 21, 2025 | 6.17 | 6.24 | 6.00 | 6.01 | 6.01 | -3.69% | 59,411,745 |
| Nov 20, 2025 | 6.32 | 6.34 | 6.22 | 6.24 | 6.24 | -0.48% | 36,252,660 |
| Nov 19, 2025 | 6.40 | 6.44 | 6.25 | 6.27 | 6.27 | -2.49% | 55,845,210 |
| Nov 18, 2025 | 6.46 | 6.47 | 6.40 | 6.43 | 6.43 | -0.77% | 35,102,360 |
| Nov 17, 2025 | 6.45 | 6.49 | 6.40 | 6.48 | 6.48 | 0.15% | 41,275,780 |
| Nov 14, 2025 | 6.51 | 6.57 | 6.47 | 6.47 | 6.47 | -1.37% | 41,611,600 |
| Nov 13, 2025 | 6.53 | 6.59 | 6.49 | 6.56 | 6.56 | 0.77% | 34,741,820 |
| Nov 12, 2025 | 6.61 | 6.61 | 6.49 | 6.51 | 6.51 | -1.66% | 44,337,080 |
| Nov 11, 2025 | 6.72 | 6.74 | 6.60 | 6.62 | 6.62 | -1.19% | 46,136,130 |
| Nov 10, 2025 | 6.69 | 6.76 | 6.66 | 6.70 | 6.70 | -0.15% | 40,915,690 |
| Nov 7, 2025 | 6.74 | 6.76 | 6.69 | 6.71 | 6.71 | -1.32% | 41,425,140 |
| Nov 6, 2025 | 6.75 | 6.82 | 6.69 | 6.80 | 6.80 | 0.59% | 47,058,590 |
| Nov 5, 2025 | 6.64 | 6.79 | 6.61 | 6.76 | 6.76 | 0.45% | 42,751,040 |
| Nov 4, 2025 | 6.91 | 6.91 | 6.69 | 6.73 | 6.73 | -2.60% | 61,064,730 |
| Nov 3, 2025 | 6.90 | 6.92 | 6.81 | 6.91 | 6.91 | 0.44% | 49,643,610 |
| Oct 31, 2025 | 6.88 | 6.96 | 6.86 | 6.88 | 6.88 | - | 47,676,960 |
| Oct 30, 2025 | 6.93 | 7.00 | 6.88 | 6.88 | 6.88 | -0.29% | 68,043,780 |
| Oct 29, 2025 | 6.86 | 6.93 | 6.79 | 6.90 | 6.90 | 0.58% | 56,405,070 |
| Oct 28, 2025 | 6.93 | 6.99 | 6.84 | 6.86 | 6.86 | -1.44% | 57,227,730 |
| Oct 27, 2025 | 7.01 | 7.09 | 6.94 | 6.96 | 6.96 | -0.43% | 67,940,690 |
| Oct 24, 2025 | 6.89 | 7.04 | 6.85 | 6.99 | 6.99 | 1.60% | 85,844,620 |
| Oct 23, 2025 | 6.93 | 7.05 | 6.77 | 6.88 | 6.88 | 1.47% | 90,887,690 |
| Oct 22, 2025 | 6.75 | 6.83 | 6.71 | 6.78 | 6.78 | -0.29% | 41,840,910 |
| Oct 21, 2025 | 6.58 | 6.85 | 6.56 | 6.80 | 6.80 | 3.82% | 75,680,370 |
| Oct 20, 2025 | 6.56 | 6.61 | 6.51 | 6.55 | 6.55 | 1.24% | 49,257,160 |
| Oct 17, 2025 | 6.79 | 6.81 | 6.44 | 6.47 | 6.47 | -4.57% | 90,841,430 |
| Oct 16, 2025 | 6.93 | 6.95 | 6.77 | 6.78 | 6.78 | -2.87% | 75,975,070 |
| Oct 15, 2025 | 6.92 | 6.99 | 6.81 | 6.98 | 6.98 | 1.31% | 71,346,540 |
| Oct 14, 2025 | 7.22 | 7.29 | 6.88 | 6.89 | 6.89 | -4.70% | 143,328,800 |
| Oct 13, 2025 | 7.00 | 7.27 | 6.84 | 7.23 | 7.23 | -1.77% | 151,645,000 |
| Oct 10, 2025 | 7.29 | 7.48 | 7.10 | 7.36 | 7.36 | 0.55% | 156,438,300 |
| Oct 9, 2025 | 7.28 | 7.42 | 7.28 | 7.32 | 7.32 | 1.24% | 114,008,900 |
| Sep 30, 2025 | 7.23 | 7.34 | 7.19 | 7.23 | 7.23 | -0.41% | 79,401,440 |
| Sep 29, 2025 | 7.23 | 7.33 | 7.10 | 7.26 | 7.26 | 0.97% | 90,181,570 |
| Sep 26, 2025 | 7.28 | 7.48 | 7.19 | 7.19 | 7.19 | -2.04% | 100,363,300 |
| Sep 25, 2025 | 7.30 | 7.55 | 7.26 | 7.34 | 7.34 | 0.27% | 116,514,000 |
| Sep 24, 2025 | 7.00 | 7.34 | 6.96 | 7.32 | 7.32 | 3.54% | 119,709,400 |
| Sep 23, 2025 | 7.24 | 7.26 | 6.90 | 7.07 | 7.07 | -3.02% | 141,866,700 |
| Sep 22, 2025 | 7.18 | 7.40 | 7.18 | 7.29 | 7.29 | 1.67% | 105,677,600 |
| Sep 19, 2025 | 7.23 | 7.33 | 7.14 | 7.17 | 7.17 | -0.97% | 104,703,700 |