Skip to main content
Leysen Jewellery Inc. (SHA:603900)
China flag China · Delayed Price · Currency is CNY
8.27
+0.11 (1.35%)
Mar 10, 2026, 3:00 PM CST

Leysen Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.258.258.008.168.16-1.33%7,726,540
Mar 6, 20268.058.278.028.278.272.61%8,370,339
Mar 5, 20268.158.208.018.068.060.75%9,089,989
Mar 4, 20268.038.127.878.008.00-1.96%12,359,400
Mar 3, 20268.538.698.118.168.16-5.01%21,440,540
Mar 2, 20268.888.968.388.598.59-1.04%20,632,360
Feb 27, 20268.728.768.568.688.68-0.23%8,160,865
Feb 26, 20268.888.898.638.708.70-1.69%8,902,700
Feb 25, 20268.938.988.828.858.85-0.78%11,415,980
Feb 24, 20268.779.038.778.928.923.60%14,879,770
Feb 13, 20268.678.748.598.618.61-0.35%8,953,300
Feb 12, 20268.808.948.648.648.64-2.92%9,580,111
Feb 11, 20269.039.058.768.908.90-1.00%9,321,300
Feb 10, 20269.149.218.988.998.99-1.64%12,110,160
Feb 9, 20269.249.279.109.149.140.77%15,478,600
Feb 6, 20268.519.258.419.079.074.61%27,559,050
Feb 5, 20268.458.888.458.678.671.17%22,357,040
Feb 4, 20268.608.798.408.578.570.23%23,653,500
Feb 3, 20268.318.648.108.558.552.52%39,710,770
Feb 2, 20268.348.348.348.348.34-10.03%8,386,100
Jan 30, 20269.289.489.279.279.27-10.00%15,846,600
Jan 29, 202610.9311.3910.0010.3010.30-2.18%84,854,640
Jan 28, 20269.7210.539.6510.5310.5310.03%41,666,302
Jan 27, 20269.7810.059.479.579.57-2.64%33,564,080
Jan 26, 20269.7010.199.649.839.833.04%38,139,400
Jan 23, 20269.319.649.309.549.543.02%18,029,480
Jan 22, 20269.219.289.119.269.26-1.28%11,583,140
Jan 21, 20269.229.409.139.389.382.51%17,381,560
Jan 20, 20269.189.199.069.159.150.22%8,050,800
Jan 19, 20268.889.228.889.139.131.67%9,934,740
Jan 16, 20269.129.158.858.988.98-2.07%10,277,980
Jan 15, 20269.459.459.119.179.17-2.03%15,991,540
Jan 14, 20269.079.888.979.369.363.08%26,230,120
Jan 13, 20269.029.258.909.089.081.57%13,075,520
Jan 12, 20268.808.948.778.948.942.41%8,484,420
Jan 9, 20268.628.738.588.738.731.04%7,575,960
Jan 8, 20268.508.658.508.648.641.17%6,197,880
Jan 7, 20268.638.658.508.548.54-1.50%7,084,220
Jan 6, 20268.558.738.518.678.671.17%8,438,100
Jan 5, 20268.508.608.498.578.571.30%5,545,800
Dec 31, 20258.558.598.428.468.46-1.05%5,857,000
Dec 30, 20258.668.688.518.558.55-2.73%7,936,500
Dec 29, 20258.968.978.778.798.79-1.46%5,216,900
Dec 26, 20258.909.138.888.928.920.34%6,583,200
Dec 25, 20258.938.968.778.898.89-1.22%7,174,300
Dec 24, 20259.159.158.989.009.00-0.66%6,658,200
Dec 23, 20259.259.258.979.069.06-1.09%7,667,800
Dec 22, 20259.069.219.049.169.161.10%11,005,280
Dec 19, 20259.269.268.819.069.06-0.33%16,839,840
Dec 18, 20258.869.488.809.099.093.30%22,446,040
Dec 17, 20258.488.808.488.808.802.80%8,334,100
Dec 16, 20258.718.848.558.568.56-2.62%4,823,400
Dec 15, 20258.748.878.668.798.790.11%5,586,140
Dec 12, 20258.658.838.638.788.781.86%7,115,640
Dec 11, 20258.988.988.588.628.62-3.15%8,222,300
Dec 10, 20258.888.958.828.908.900.68%4,961,201
Dec 9, 20258.908.968.818.848.84-0.79%3,689,380
Dec 8, 20258.828.958.798.918.910.11%5,961,740
Dec 5, 20258.648.938.578.908.903.01%7,191,800
Dec 4, 20258.988.998.628.648.64-3.14%6,411,700
Dec 3, 20259.059.118.878.928.92-1.87%5,450,500
Dec 2, 20259.149.219.009.099.09-1.30%5,460,200
Dec 1, 20259.209.399.169.219.210.77%8,210,580
Nov 28, 20259.039.148.939.149.141.56%4,781,400
Nov 27, 20259.059.078.959.009.00-0.11%4,500,940
Nov 26, 20259.179.198.989.019.01-1.74%5,474,240
Nov 25, 20259.029.228.919.179.171.66%7,525,140
Nov 24, 20258.809.068.759.028.923.44%9,044,940
Nov 21, 20259.049.238.728.728.62-4.80%10,050,480
Nov 20, 20259.359.449.069.169.06-2.03%7,798,061
Nov 19, 20259.219.399.179.359.251.08%7,352,420
Nov 18, 20259.409.439.179.259.15-1.91%6,519,000
Nov 17, 20259.509.509.349.439.33-0.11%6,546,081
Nov 14, 20259.439.599.419.449.34-0.74%7,740,361
Nov 13, 20259.449.529.359.519.401.71%8,698,080
Nov 12, 20259.429.559.319.359.25-0.74%7,027,280
Nov 11, 20259.509.559.389.429.32-0.32%8,559,780
Nov 10, 20259.179.459.179.459.353.05%12,709,620
Nov 7, 20259.149.249.139.179.070.22%6,970,960
Nov 6, 20259.249.299.119.159.05-0.87%5,871,000
Nov 5, 20259.069.299.029.239.131.43%9,266,861
Nov 4, 20259.159.209.079.109.00-0.98%6,195,180
Nov 3, 20259.239.259.069.199.09-1.18%9,498,940
Oct 31, 20259.199.339.199.309.201.75%8,903,020
Oct 30, 20259.179.249.109.149.04-0.33%8,279,700
Oct 29, 20259.179.209.059.179.07-0.33%8,008,440
Oct 28, 20259.159.289.119.209.10-7,577,140
Oct 27, 20259.199.239.109.209.100.44%7,639,871
Oct 24, 20259.359.369.159.169.06-2.66%12,345,620
Oct 23, 20259.389.459.019.419.31-0.32%11,059,180
Oct 22, 20259.309.469.309.449.34-4.07%12,211,880
Oct 21, 20259.9310.309.809.849.730.10%11,279,280
Oct 20, 20259.6710.109.679.839.72-7.53%18,642,500
Oct 17, 202510.6810.9210.5210.6310.512.02%23,229,400
Oct 16, 202510.6210.8710.3910.4210.30-1.14%15,461,800
Oct 15, 202510.5010.6510.3010.5410.420.57%12,580,520
Oct 14, 202510.6310.9810.3710.4810.361.75%21,958,700
Oct 13, 20259.9010.369.8610.3010.190.88%10,501,300
Oct 10, 202510.3110.5010.2010.2110.10-4.04%13,643,320
Oct 9, 202511.3111.3110.5510.6410.523.50%20,979,240