GuangDong Leary New Material Technology Co.,Ltd. (SHA:688683)
China
· Delayed Price · Currency is CNY 44.85
+0.34 (0.76%)
Apr 29, 2026, 3:00 PM CST
SHA:688683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.45 | 44.46 | 42.45 | 43.95 | - | -1.26% | 1,024,665 |
| Apr 28, 2026 | 45.13 | 46.78 | 44.00 | 44.51 | 44.51 | -1.48% | 2,523,931 |
| Apr 27, 2026 | 44.78 | 46.60 | 44.78 | 45.18 | 45.18 | 1.78% | 2,548,109 |
| Apr 24, 2026 | 43.73 | 45.39 | 42.55 | 44.39 | 44.39 | 2.28% | 3,366,194 |
| Apr 23, 2026 | 41.67 | 43.60 | 40.20 | 43.40 | 43.40 | 5.54% | 3,112,772 |
| Apr 22, 2026 | 40.30 | 41.19 | 40.20 | 41.12 | 41.12 | 1.28% | 1,290,244 |
| Apr 21, 2026 | 40.09 | 41.52 | 40.09 | 40.60 | 40.60 | -0.39% | 1,306,626 |
| Apr 20, 2026 | 39.65 | 40.83 | 39.65 | 40.76 | 40.76 | 1.77% | 2,023,430 |
| Apr 17, 2026 | 38.90 | 40.44 | 38.81 | 40.05 | 40.05 | 2.30% | 2,369,789 |
| Apr 16, 2026 | 38.66 | 39.58 | 38.10 | 39.15 | 39.15 | 2.86% | 1,975,532 |
| Apr 15, 2026 | 37.41 | 38.59 | 37.36 | 38.06 | 38.06 | 1.74% | 1,879,718 |
| Apr 14, 2026 | 36.36 | 37.97 | 36.36 | 37.41 | 37.41 | 2.21% | 1,512,274 |
| Apr 13, 2026 | 37.22 | 37.22 | 35.93 | 36.60 | 36.60 | -0.92% | 1,383,363 |
| Apr 10, 2026 | 35.68 | 37.99 | 35.42 | 36.94 | 36.94 | 4.06% | 2,585,399 |
| Apr 9, 2026 | 34.99 | 35.99 | 34.60 | 35.50 | 35.50 | -0.56% | 1,736,407 |
| Apr 8, 2026 | 31.79 | 35.96 | 31.79 | 35.70 | 35.70 | 14.53% | 3,608,930 |
| Apr 7, 2026 | 31.33 | 32.48 | 31.17 | 31.17 | 31.17 | -0.51% | 1,575,125 |
| Apr 3, 2026 | 32.38 | 32.38 | 31.00 | 31.33 | 31.33 | -2.09% | 1,052,504 |
| Apr 2, 2026 | 32.38 | 33.19 | 31.77 | 32.00 | 32.00 | -3.03% | 1,190,487 |
| Apr 1, 2026 | 31.72 | 33.00 | 31.72 | 33.00 | 33.00 | 4.53% | 1,066,319 |
| Mar 31, 2026 | 32.14 | 32.89 | 31.50 | 31.57 | 31.57 | -1.13% | 706,793 |
| Mar 30, 2026 | 33.52 | 33.60 | 31.31 | 31.93 | 31.93 | 0.54% | 892,431 |
| Mar 27, 2026 | 31.80 | 32.25 | 31.40 | 31.76 | 31.76 | -0.13% | 824,626 |
| Mar 26, 2026 | 32.49 | 32.95 | 31.30 | 31.80 | 31.80 | -1.79% | 899,402 |
| Mar 25, 2026 | 32.50 | 33.10 | 32.05 | 32.38 | 32.38 | 1.19% | 1,329,356 |
| Mar 24, 2026 | 31.02 | 32.17 | 31.02 | 32.00 | 32.00 | 3.66% | 1,373,964 |
| Mar 23, 2026 | 32.80 | 33.22 | 30.35 | 30.87 | 30.87 | -7.21% | 1,669,158 |
| Mar 20, 2026 | 34.82 | 34.82 | 33.23 | 33.27 | 33.27 | -2.58% | 793,183 |
| Mar 19, 2026 | 35.67 | 35.67 | 34.06 | 34.15 | 34.15 | -3.37% | 1,106,986 |
| Mar 18, 2026 | 34.34 | 35.36 | 34.34 | 35.34 | 35.34 | 1.99% | 927,591 |
| Mar 17, 2026 | 34.62 | 35.50 | 34.00 | 34.65 | 34.65 | 1.02% | 2,557,929 |
| Mar 16, 2026 | 37.17 | 37.25 | 33.00 | 34.30 | 34.30 | -8.17% | 5,587,653 |
| Mar 13, 2026 | 38.20 | 38.30 | 37.30 | 37.35 | 37.35 | -1.71% | 989,635 |
| Mar 12, 2026 | 38.66 | 38.77 | 37.88 | 38.00 | 38.00 | -1.81% | 985,435 |
| Mar 11, 2026 | 39.73 | 40.56 | 38.05 | 38.70 | 38.70 | -2.59% | 2,035,092 |
| Mar 10, 2026 | 39.19 | 39.86 | 37.36 | 39.73 | 39.73 | 6.34% | 1,933,195 |
| Mar 9, 2026 | 36.63 | 37.89 | 35.20 | 37.36 | 37.36 | -0.03% | 1,490,378 |
| Mar 6, 2026 | 37.08 | 37.83 | 36.40 | 37.37 | 37.37 | 0.81% | 1,249,854 |
| Mar 5, 2026 | 36.45 | 37.47 | 35.71 | 37.07 | 37.07 | 3.03% | 1,305,027 |
| Mar 4, 2026 | 36.14 | 36.86 | 35.50 | 35.98 | 35.98 | -1.59% | 1,308,974 |
| Mar 3, 2026 | 39.45 | 39.76 | 36.50 | 36.56 | 36.56 | -6.66% | 1,740,836 |
| Mar 2, 2026 | 38.38 | 39.60 | 38.35 | 39.17 | 39.17 | -0.58% | 1,442,274 |
| Feb 27, 2026 | 39.85 | 40.00 | 39.07 | 39.40 | 39.40 | 0.84% | 1,362,941 |
| Feb 26, 2026 | 38.64 | 39.11 | 37.88 | 39.07 | 39.07 | 1.61% | 796,155 |
| Feb 25, 2026 | 37.80 | 38.46 | 37.46 | 38.45 | 38.45 | 1.99% | 898,996 |
| Feb 24, 2026 | 37.80 | 38.40 | 37.41 | 37.70 | 37.70 | - | 909,756 |
| Feb 13, 2026 | 38.23 | 38.23 | 37.28 | 37.70 | 37.70 | -1.39% | 1,272,068 |
| Feb 12, 2026 | 38.88 | 39.08 | 37.91 | 38.23 | 38.23 | -0.21% | 1,103,348 |
| Feb 11, 2026 | 38.50 | 38.84 | 37.81 | 38.31 | 38.31 | -1.69% | 1,428,200 |
| Feb 10, 2026 | 36.05 | 39.80 | 36.05 | 38.97 | 38.97 | 7.36% | 4,328,751 |
| Feb 9, 2026 | 37.32 | 37.32 | 34.90 | 36.30 | 36.30 | 2.51% | 1,967,230 |
| Feb 6, 2026 | 35.60 | 36.22 | 35.10 | 35.41 | 35.41 | -1.09% | 777,883 |
| Feb 5, 2026 | 35.63 | 35.98 | 34.70 | 35.80 | 35.80 | 0.99% | 800,784 |
| Feb 4, 2026 | 35.70 | 36.31 | 35.02 | 35.45 | 35.45 | -0.84% | 924,533 |
| Feb 3, 2026 | 35.34 | 35.83 | 34.73 | 35.75 | 35.75 | 1.65% | 741,718 |
| Feb 2, 2026 | 36.58 | 36.61 | 35.02 | 35.17 | 35.17 | -3.38% | 930,454 |
| Jan 30, 2026 | 35.80 | 36.50 | 35.06 | 36.40 | 36.40 | 3.47% | 1,279,413 |
| Jan 29, 2026 | 36.99 | 36.99 | 35.00 | 35.18 | 35.18 | -3.17% | 1,280,351 |
| Jan 28, 2026 | 36.90 | 37.36 | 35.75 | 36.33 | 36.33 | -0.87% | 1,612,433 |
| Jan 27, 2026 | 36.10 | 36.97 | 35.48 | 36.65 | 36.65 | 1.27% | 1,530,961 |
| Jan 26, 2026 | 36.20 | 36.50 | 35.02 | 36.19 | 36.19 | -0.11% | 1,811,703 |
| Jan 23, 2026 | 35.30 | 36.23 | 34.72 | 36.23 | 36.23 | 2.69% | 1,675,817 |
| Jan 22, 2026 | 34.33 | 37.13 | 33.85 | 35.28 | 35.28 | 4.44% | 2,999,083 |
| Jan 21, 2026 | 32.97 | 33.88 | 32.97 | 33.78 | 33.78 | 1.38% | 1,112,497 |
| Jan 20, 2026 | 32.90 | 34.38 | 32.83 | 33.32 | 33.32 | 1.90% | 2,403,216 |
| Jan 19, 2026 | 32.24 | 32.80 | 31.87 | 32.70 | 32.70 | 1.49% | 928,472 |
| Jan 16, 2026 | 31.81 | 32.60 | 31.25 | 32.22 | 32.22 | 1.29% | 1,180,707 |
| Jan 15, 2026 | 31.48 | 32.09 | 31.25 | 31.81 | 31.81 | 1.53% | 1,322,778 |
| Jan 14, 2026 | 31.09 | 31.96 | 31.00 | 31.33 | 31.33 | -0.22% | 1,613,352 |
| Jan 13, 2026 | 32.80 | 33.24 | 31.31 | 31.40 | 31.40 | -3.62% | 1,852,862 |
| Jan 12, 2026 | 32.59 | 32.70 | 31.54 | 32.58 | 32.58 | -0.37% | 2,179,826 |
| Jan 9, 2026 | 32.65 | 32.80 | 32.33 | 32.70 | 32.70 | 0.31% | 766,052 |
| Jan 8, 2026 | 32.96 | 32.96 | 32.21 | 32.60 | 32.60 | - | 830,604 |
| Jan 7, 2026 | 31.83 | 32.84 | 31.83 | 32.60 | 32.60 | 1.88% | 1,040,739 |
| Jan 6, 2026 | 32.23 | 32.41 | 31.41 | 32.00 | 32.00 | 0.09% | 1,315,712 |
| Jan 5, 2026 | 31.83 | 32.68 | 31.59 | 31.97 | 31.97 | 0.85% | 1,017,391 |
| Dec 31, 2025 | 31.31 | 32.01 | 31.31 | 31.70 | 31.70 | 0.32% | 591,926 |
| Dec 30, 2025 | 31.76 | 32.00 | 31.44 | 31.60 | 31.60 | -0.69% | 767,138 |
| Dec 29, 2025 | 31.00 | 31.87 | 30.45 | 31.82 | 31.82 | 1.21% | 1,218,463 |
| Dec 26, 2025 | 30.56 | 32.30 | 30.55 | 31.44 | 31.44 | 2.75% | 1,698,838 |
| Dec 25, 2025 | 30.34 | 30.70 | 29.93 | 30.60 | 30.60 | 1.19% | 509,602 |
| Dec 24, 2025 | 30.50 | 30.50 | 29.59 | 30.24 | 30.24 | 0.97% | 622,950 |
| Dec 23, 2025 | 29.83 | 30.57 | 29.40 | 29.95 | 29.95 | 0.88% | 1,184,479 |
| Dec 22, 2025 | 29.65 | 30.31 | 29.53 | 29.69 | 29.69 | 0.10% | 767,639 |
| Dec 19, 2025 | 29.68 | 30.09 | 29.01 | 29.66 | 29.66 | 0.37% | 598,686 |
| Dec 18, 2025 | 30.01 | 30.01 | 29.30 | 29.55 | 29.55 | 0.44% | 751,860 |
| Dec 17, 2025 | 29.98 | 30.03 | 28.77 | 29.42 | 29.42 | -0.10% | 716,316 |
| Dec 16, 2025 | 30.50 | 30.65 | 29.06 | 29.45 | 29.45 | -2.29% | 1,033,249 |
| Dec 15, 2025 | 30.73 | 31.40 | 29.38 | 30.14 | 30.14 | -1.92% | 1,243,714 |
| Dec 12, 2025 | 30.04 | 30.78 | 29.36 | 30.73 | 30.73 | 2.74% | 672,589 |
| Dec 11, 2025 | 30.22 | 30.22 | 29.60 | 29.91 | 29.91 | -1.03% | 637,036 |
| Dec 10, 2025 | 30.90 | 30.90 | 29.99 | 30.22 | 30.22 | -0.69% | 498,074 |
| Dec 9, 2025 | 30.70 | 30.71 | 29.98 | 30.43 | 30.43 | -0.39% | 405,580 |
| Dec 8, 2025 | 30.27 | 31.27 | 30.27 | 30.55 | 30.55 | 0.93% | 539,114 |
| Dec 5, 2025 | 29.68 | 30.46 | 29.60 | 30.27 | 30.27 | 1.99% | 514,188 |
| Dec 4, 2025 | 29.50 | 29.95 | 29.20 | 29.68 | 29.68 | -0.27% | 402,361 |
| Dec 3, 2025 | 30.70 | 30.70 | 29.63 | 29.76 | 29.76 | -3.03% | 649,120 |
| Dec 2, 2025 | 32.14 | 32.49 | 30.62 | 30.69 | 30.69 | -4.09% | 820,491 |
| Dec 1, 2025 | 31.00 | 32.22 | 30.51 | 32.00 | 32.00 | 5.16% | 1,343,920 |
| Nov 28, 2025 | 30.04 | 30.79 | 29.56 | 30.43 | 30.43 | 1.53% | 740,134 |