Lakala Payment Co., Ltd. (SHE:300773)
China
· Delayed Price · Currency is CNY 24.44
-0.03 (-0.12%)
Sep 29, 2025, 2:45 PM CST
Lakala Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.65 | 25.35 | 24.36 | 24.47 | 24.47 | 1.49% | 47,575,547 |
| Sep 25, 2025 | 23.98 | 24.38 | 23.81 | 24.11 | 24.11 | 0.75% | 26,939,354 |
| Sep 24, 2025 | 24.10 | 24.34 | 23.66 | 23.93 | 23.93 | -2.05% | 48,330,486 |
| Sep 23, 2025 | 25.00 | 25.01 | 23.83 | 24.43 | 24.43 | -2.98% | 35,067,564 |
| Sep 22, 2025 | 25.31 | 25.40 | 24.86 | 25.18 | 25.18 | -0.08% | 20,775,061 |
| Sep 19, 2025 | 25.87 | 26.06 | 25.18 | 25.20 | 25.20 | -2.55% | 25,514,214 |
| Sep 18, 2025 | 26.70 | 26.72 | 25.68 | 25.86 | 25.86 | -3.72% | 43,205,331 |
| Sep 17, 2025 | 26.01 | 27.09 | 25.96 | 26.86 | 26.86 | 1.97% | 47,845,221 |
| Sep 16, 2025 | 26.00 | 26.48 | 25.46 | 26.34 | 26.34 | 2.17% | 35,089,185 |
| Sep 15, 2025 | 26.07 | 26.20 | 25.71 | 25.78 | 25.78 | 0.43% | 24,087,644 |
| Sep 12, 2025 | 26.50 | 26.50 | 25.63 | 25.67 | 25.67 | -1.91% | 34,052,384 |
| Sep 11, 2025 | 25.27 | 26.26 | 25.03 | 26.17 | 26.17 | 3.03% | 35,092,870 |
| Sep 10, 2025 | 25.60 | 25.92 | 25.37 | 25.40 | 25.40 | -0.35% | 19,636,921 |
| Sep 9, 2025 | 26.00 | 26.16 | 25.34 | 25.49 | 25.49 | -1.81% | 25,003,607 |
| Sep 8, 2025 | 26.08 | 26.09 | 25.63 | 25.96 | 25.96 | 0.12% | 25,288,627 |
| Sep 5, 2025 | 25.85 | 25.98 | 24.71 | 25.93 | 25.93 | 1.25% | 33,332,632 |
| Sep 4, 2025 | 25.65 | 26.18 | 24.99 | 25.61 | 25.61 | 0.75% | 35,537,104 |
| Sep 3, 2025 | 27.00 | 27.20 | 25.30 | 25.42 | 25.42 | -5.71% | 42,611,526 |
| Sep 2, 2025 | 28.80 | 28.80 | 26.81 | 26.96 | 26.96 | -7.32% | 63,421,438 |
| Sep 1, 2025 | 28.56 | 29.20 | 28.29 | 29.09 | 29.09 | 2.79% | 64,603,786 |
| Aug 29, 2025 | 28.11 | 28.83 | 28.00 | 28.30 | 28.30 | 0.64% | 48,458,665 |
| Aug 28, 2025 | 27.82 | 28.13 | 26.85 | 28.12 | 28.12 | 0.43% | 57,836,855 |
| Aug 27, 2025 | 28.98 | 29.23 | 28.00 | 28.00 | 28.00 | -3.48% | 64,188,513 |
| Aug 26, 2025 | 29.40 | 30.26 | 28.55 | 29.01 | 29.01 | -2.03% | 67,054,486 |
| Aug 25, 2025 | 29.30 | 30.35 | 29.25 | 29.61 | 29.61 | 0.89% | 75,349,272 |
| Aug 22, 2025 | 28.74 | 29.86 | 28.71 | 29.35 | 29.35 | -1.15% | 76,893,432 |
| Aug 21, 2025 | 30.57 | 31.50 | 29.51 | 29.69 | 29.69 | 1.09% | 112,309,924 |
| Aug 20, 2025 | 29.71 | 29.85 | 28.70 | 29.37 | 29.37 | -2.94% | 71,844,408 |
| Aug 19, 2025 | 28.80 | 31.28 | 28.69 | 30.26 | 30.26 | 4.27% | 116,812,466 |
| Aug 18, 2025 | 29.01 | 29.61 | 28.42 | 29.02 | 29.02 | -0.65% | 88,412,864 |
| Aug 15, 2025 | 28.16 | 30.00 | 27.51 | 29.21 | 29.21 | 1.81% | 107,426,552 |
| Aug 14, 2025 | 27.39 | 29.99 | 27.25 | 28.69 | 28.69 | 4.40% | 129,663,690 |
| Aug 13, 2025 | 28.00 | 28.00 | 27.36 | 27.48 | 27.48 | -2.03% | 62,277,298 |
| Aug 12, 2025 | 26.68 | 28.11 | 26.51 | 28.05 | 28.05 | 4.70% | 80,419,497 |
| Aug 11, 2025 | 26.40 | 26.97 | 26.02 | 26.79 | 26.79 | 0.45% | 46,939,883 |
| Aug 8, 2025 | 25.90 | 27.20 | 25.63 | 26.67 | 26.67 | 3.01% | 65,654,551 |
| Aug 7, 2025 | 26.19 | 26.24 | 25.82 | 25.89 | 25.89 | -1.07% | 29,524,529 |
| Aug 6, 2025 | 26.01 | 26.36 | 25.90 | 26.17 | 26.17 | -0.08% | 29,382,775 |
| Aug 5, 2025 | 26.01 | 26.25 | 25.90 | 26.19 | 26.19 | 0.42% | 27,656,870 |
| Aug 4, 2025 | 25.62 | 26.14 | 25.61 | 26.08 | 26.08 | 0.38% | 23,534,469 |
| Aug 1, 2025 | 26.75 | 26.89 | 25.70 | 25.98 | 25.98 | -3.38% | 47,148,704 |
| Jul 31, 2025 | 27.11 | 27.70 | 26.60 | 26.89 | 26.89 | -1.93% | 42,323,285 |
| Jul 30, 2025 | 28.88 | 28.88 | 27.09 | 27.42 | 27.42 | -6.22% | 67,991,602 |
| Jul 29, 2025 | 28.56 | 29.38 | 27.70 | 29.24 | 29.24 | 1.70% | 77,937,013 |
| Jul 28, 2025 | 27.79 | 28.84 | 27.70 | 28.75 | 28.75 | 3.49% | 71,640,482 |
| Jul 25, 2025 | 28.30 | 28.36 | 27.58 | 27.78 | 27.78 | -1.94% | 46,672,009 |
| Jul 24, 2025 | 27.27 | 28.33 | 27.16 | 28.33 | 28.33 | 3.51% | 62,995,939 |
| Jul 23, 2025 | 27.69 | 27.99 | 27.00 | 27.37 | 27.37 | -1.55% | 44,895,221 |
| Jul 22, 2025 | 27.72 | 28.15 | 27.69 | 27.80 | 27.80 | -0.39% | 40,191,660 |
| Jul 21, 2025 | 28.02 | 28.40 | 27.77 | 27.91 | 27.91 | -1.90% | 53,143,289 |