Lakala Payment Co., Ltd. (SHE:300773)
China
· Delayed Price · Currency is CNY 21.73
+0.73 (3.48%)
Dec 5, 2025, 3:04 PM CST
Lakala Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.05 | 21.92 | 20.81 | 21.73 | 21.73 | 3.48% | 22,714,120 |
| Dec 4, 2025 | 21.14 | 21.34 | 20.85 | 21.00 | 21.00 | -0.94% | 9,107,750 |
| Dec 3, 2025 | 21.67 | 21.81 | 21.12 | 21.20 | 21.20 | -2.17% | 11,877,298 |
| Dec 2, 2025 | 22.06 | 22.12 | 21.66 | 21.67 | 21.67 | -2.08% | 9,804,295 |
| Dec 1, 2025 | 22.00 | 22.20 | 21.88 | 22.13 | 22.13 | -0.09% | 9,591,217 |
| Nov 28, 2025 | 22.03 | 22.20 | 21.87 | 22.15 | 22.15 | 0.54% | 8,701,183 |
| Nov 27, 2025 | 22.16 | 22.36 | 22.02 | 22.03 | 22.03 | -0.63% | 8,906,503 |
| Nov 26, 2025 | 22.23 | 22.65 | 22.09 | 22.17 | 22.17 | -0.89% | 10,866,400 |
| Nov 25, 2025 | 21.99 | 22.72 | 21.98 | 22.37 | 22.37 | 1.91% | 16,604,470 |
| Nov 24, 2025 | 21.45 | 22.14 | 21.35 | 21.95 | 21.95 | 2.95% | 16,217,600 |
| Nov 21, 2025 | 21.98 | 22.26 | 21.24 | 21.32 | 21.32 | -3.75% | 19,240,210 |
| Nov 20, 2025 | 22.65 | 22.76 | 22.15 | 22.15 | 22.15 | -1.77% | 12,142,560 |
| Nov 19, 2025 | 22.99 | 23.07 | 22.40 | 22.55 | 22.55 | -1.91% | 14,601,160 |
| Nov 18, 2025 | 23.00 | 23.20 | 22.82 | 22.99 | 22.99 | -0.73% | 12,292,700 |
| Nov 17, 2025 | 22.96 | 23.18 | 22.65 | 23.16 | 23.16 | 1.09% | 14,704,190 |
| Nov 14, 2025 | 23.25 | 23.37 | 22.91 | 22.91 | 22.91 | -2.18% | 14,518,030 |
| Nov 13, 2025 | 22.98 | 23.44 | 22.87 | 23.42 | 23.42 | 1.47% | 21,227,770 |
| Nov 12, 2025 | 23.25 | 23.29 | 22.90 | 23.08 | 23.08 | -0.39% | 15,174,510 |
| Nov 11, 2025 | 23.23 | 23.38 | 23.01 | 23.17 | 23.17 | 0.04% | 14,765,190 |
| Nov 10, 2025 | 22.97 | 23.27 | 22.84 | 23.16 | 23.16 | 1.27% | 14,735,150 |
| Nov 7, 2025 | 23.16 | 23.18 | 22.78 | 22.87 | 22.87 | -1.34% | 13,988,320 |
| Nov 6, 2025 | 23.40 | 23.48 | 23.04 | 23.18 | 23.18 | -0.69% | 15,168,910 |
| Nov 5, 2025 | 23.38 | 23.65 | 23.11 | 23.34 | 23.34 | -1.39% | 14,151,260 |
| Nov 4, 2025 | 24.13 | 24.15 | 23.44 | 23.67 | 23.67 | -2.15% | 17,032,340 |
| Nov 3, 2025 | 24.08 | 24.22 | 23.69 | 24.19 | 24.19 | 0.42% | 16,841,980 |
| Oct 31, 2025 | 23.84 | 24.38 | 23.82 | 24.09 | 24.09 | 0.96% | 17,858,680 |
| Oct 30, 2025 | 24.57 | 24.57 | 23.84 | 23.86 | 23.86 | -3.20% | 26,919,210 |
| Oct 29, 2025 | 24.32 | 24.76 | 24.18 | 24.65 | 24.65 | 1.86% | 30,539,450 |
| Oct 28, 2025 | 24.18 | 24.50 | 23.92 | 24.20 | 24.20 | -0.37% | 21,568,190 |
| Oct 27, 2025 | 23.86 | 24.48 | 23.86 | 24.29 | 24.29 | 2.40% | 27,401,480 |
| Oct 24, 2025 | 23.61 | 23.83 | 23.45 | 23.72 | 23.72 | -0.04% | 15,484,750 |
| Oct 23, 2025 | 23.84 | 23.95 | 23.13 | 23.73 | 23.53 | -0.29% | 16,143,190 |
| Oct 22, 2025 | 23.87 | 24.06 | 23.73 | 23.80 | 23.60 | -0.63% | 12,119,570 |
| Oct 21, 2025 | 23.73 | 24.09 | 23.65 | 23.95 | 23.75 | 0.63% | 16,067,870 |
| Oct 20, 2025 | 23.49 | 24.26 | 23.49 | 23.80 | 23.60 | 3.12% | 25,230,520 |
| Oct 17, 2025 | 23.69 | 24.09 | 23.04 | 23.08 | 22.89 | -2.78% | 20,292,170 |
| Oct 16, 2025 | 24.26 | 24.26 | 23.62 | 23.74 | 23.54 | -2.51% | 20,956,400 |
| Oct 15, 2025 | 24.63 | 24.63 | 23.90 | 24.35 | 24.14 | -0.08% | 23,920,390 |
| Oct 14, 2025 | 24.02 | 25.14 | 24.02 | 24.37 | 24.16 | 1.46% | 42,753,410 |
| Oct 13, 2025 | 23.20 | 24.11 | 23.02 | 24.02 | 23.82 | -0.74% | 21,410,600 |
| Oct 10, 2025 | 24.70 | 24.77 | 24.15 | 24.20 | 24.00 | -3.04% | 22,001,070 |
| Oct 9, 2025 | 24.60 | 25.05 | 24.48 | 24.96 | 24.75 | 2.55% | 29,096,990 |
| Sep 30, 2025 | 24.30 | 24.54 | 24.21 | 24.34 | 24.13 | -0.65% | 22,260,890 |
| Sep 29, 2025 | 24.00 | 25.08 | 23.45 | 24.50 | 24.29 | 0.12% | 44,993,760 |
| Sep 26, 2025 | 24.65 | 25.35 | 24.36 | 24.47 | 24.26 | 1.49% | 47,245,540 |
| Sep 25, 2025 | 23.98 | 24.38 | 23.81 | 24.11 | 23.91 | 0.75% | 26,937,050 |
| Sep 24, 2025 | 24.10 | 24.34 | 23.66 | 23.93 | 23.73 | -2.05% | 48,329,080 |
| Sep 23, 2025 | 25.00 | 25.01 | 23.83 | 24.43 | 24.22 | -2.98% | 35,067,560 |
| Sep 22, 2025 | 25.31 | 25.40 | 24.86 | 25.18 | 24.97 | -0.08% | 20,775,060 |
| Sep 19, 2025 | 25.87 | 26.06 | 25.18 | 25.20 | 24.99 | -2.55% | 25,512,310 |