Skip to main content
Leysen Jewellery Inc. (SHA:603900)
China flag China · Delayed Price · Currency is CNY
7.73
+0.10 (1.31%)
Apr 29, 2026, 3:00 PM CST

Leysen Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.597.777.547.737.731.31%7,770,600
Apr 28, 20267.647.947.527.637.63-0.39%10,352,500
Apr 27, 20267.557.697.387.667.662.41%6,812,700
Apr 24, 20267.407.537.327.487.480.54%5,437,240
Apr 23, 20267.567.597.407.447.44-1.85%5,902,600
Apr 22, 20267.597.667.517.587.58-0.52%5,217,880
Apr 21, 20267.597.727.517.627.620.40%6,880,782
Apr 20, 20267.427.627.307.597.592.29%10,325,780
Apr 17, 20267.627.737.377.427.42-3.13%10,070,480
Apr 16, 20267.487.707.407.667.662.68%7,244,910
Apr 15, 20267.587.607.467.467.46-0.93%3,961,200
Apr 14, 20267.727.727.447.537.53-1.05%6,527,900
Apr 13, 20267.587.617.487.617.610.40%3,739,700
Apr 10, 20267.557.667.527.587.580.66%4,507,800
Apr 9, 20267.737.757.477.537.53-3.09%6,382,520
Apr 8, 20267.687.787.617.777.774.02%6,326,500
Apr 7, 20267.257.497.107.477.472.89%6,484,000
Apr 3, 20267.547.577.227.267.26-3.46%5,347,740
Apr 2, 20267.667.687.447.527.52-1.83%4,975,600
Apr 1, 20267.657.747.547.667.661.46%5,711,360
Mar 31, 20267.707.797.527.557.55-1.44%4,695,900
Mar 30, 20267.557.687.487.667.660.66%5,308,340
Mar 27, 20267.357.627.327.617.612.28%5,568,500
Mar 26, 20267.557.627.377.447.44-1.46%4,963,580
Mar 25, 20267.477.617.477.557.552.03%7,041,977
Mar 24, 20267.227.417.097.407.405.26%10,753,190
Mar 23, 20267.277.356.947.037.03-5.76%11,599,530
Mar 20, 20267.617.767.437.467.46-2.74%7,707,860
Mar 19, 20267.867.917.657.677.67-3.64%6,888,460
Mar 18, 20267.867.977.817.967.961.14%4,644,580
Mar 17, 20268.008.057.857.877.87-1.62%5,603,200
Mar 16, 20267.938.067.928.008.00-5,753,500
Mar 13, 20268.038.137.988.008.00-0.74%6,337,860
Mar 12, 20268.168.248.048.068.06-1.35%6,346,300
Mar 11, 20268.308.328.128.178.17-1.21%6,400,100
Mar 10, 20268.228.318.178.278.271.35%6,748,110
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