Leo Group Co., Ltd. (SHE:002131)
China
· Delayed Price · Currency is CNY 4.980
+0.020 (0.40%)
At close: Dec 5, 2025
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.94 | 4.98 | 4.87 | 4.98 | 4.98 | 0.40% | 187,303,455 |
| Dec 4, 2025 | 4.93 | 4.99 | 4.91 | 4.96 | 4.96 | 1.02% | 199,213,600 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.90 | 4.91 | 4.91 | -1.80% | 223,302,700 |
| Dec 2, 2025 | 5.08 | 5.09 | 4.99 | 5.00 | 5.00 | -1.96% | 259,382,500 |
| Dec 1, 2025 | 5.12 | 5.12 | 5.07 | 5.10 | 5.10 | -0.58% | 215,832,200 |
| Nov 28, 2025 | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | 0.20% | 233,248,124 |
| Nov 27, 2025 | 5.25 | 5.27 | 5.11 | 5.12 | 5.12 | -2.48% | 309,141,400 |
| Nov 26, 2025 | 5.31 | 5.42 | 5.23 | 5.25 | 5.24 | -2.05% | 446,598,600 |
| Nov 25, 2025 | 5.24 | 5.44 | 5.21 | 5.36 | 5.35 | 1.52% | 660,831,800 |
| Nov 24, 2025 | 5.05 | 5.43 | 4.89 | 5.28 | 5.27 | 4.76% | 630,860,300 |
| Nov 21, 2025 | 4.97 | 5.18 | 4.95 | 5.04 | 5.04 | -0.79% | 459,428,900 |
| Nov 20, 2025 | 5.17 | 5.23 | 5.06 | 5.08 | 5.08 | -2.31% | 392,281,200 |
| Nov 19, 2025 | 5.35 | 5.35 | 5.13 | 5.20 | 5.19 | -5.11% | 780,985,300 |
| Nov 18, 2025 | 5.03 | 5.60 | 4.97 | 5.48 | 5.47 | 7.66% | 1,250,442,000 |
| Nov 17, 2025 | 4.86 | 5.17 | 4.86 | 5.09 | 5.09 | 4.73% | 472,153,600 |
| Nov 14, 2025 | 4.90 | 4.93 | 4.85 | 4.86 | 4.86 | -1.62% | 183,632,300 |
| Nov 13, 2025 | 4.89 | 4.94 | 4.87 | 4.94 | 4.94 | 0.41% | 196,410,100 |
| Nov 12, 2025 | 5.02 | 5.03 | 4.87 | 4.92 | 4.92 | -2.38% | 254,317,300 |
| Nov 11, 2025 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -0.79% | 207,128,100 |
| Nov 10, 2025 | 5.07 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 201,961,800 |
| Nov 7, 2025 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -2.31% | 276,870,200 |
| Nov 6, 2025 | 5.30 | 5.33 | 5.11 | 5.19 | 5.18 | -2.81% | 387,143,800 |
| Nov 5, 2025 | 5.33 | 5.47 | 5.29 | 5.34 | 5.33 | -0.93% | 380,563,600 |
| Nov 4, 2025 | 5.35 | 5.43 | 5.29 | 5.39 | 5.38 | -0.74% | 391,663,200 |
| Nov 3, 2025 | 5.23 | 5.44 | 5.15 | 5.43 | 5.42 | 1.69% | 637,449,200 |
| Oct 31, 2025 | 5.01 | 5.52 | 5.01 | 5.34 | 5.33 | 6.37% | 859,367,500 |
| Oct 30, 2025 | 5.15 | 5.16 | 5.00 | 5.02 | 5.02 | -2.71% | 309,963,100 |
| Oct 29, 2025 | 5.10 | 5.17 | 5.05 | 5.16 | 5.15 | 0.58% | 307,991,300 |
| Oct 28, 2025 | 5.21 | 5.22 | 5.10 | 5.13 | 5.12 | -0.77% | 357,915,700 |
| Oct 27, 2025 | 5.01 | 5.22 | 5.01 | 5.17 | 5.16 | 4.02% | 526,302,600 |
| Oct 24, 2025 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | 1.43% | 273,238,200 |
| Oct 23, 2025 | 4.90 | 4.92 | 4.76 | 4.90 | 4.90 | -0.41% | 277,616,300 |
| Oct 22, 2025 | 4.94 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 213,336,700 |
| Oct 21, 2025 | 4.94 | 4.98 | 4.86 | 4.96 | 4.96 | 0.61% | 272,944,500 |
| Oct 20, 2025 | 4.92 | 5.04 | 4.83 | 4.93 | 4.93 | 1.86% | 325,919,500 |
| Oct 17, 2025 | 5.09 | 5.15 | 4.82 | 4.84 | 4.84 | -5.84% | 489,104,100 |
| Oct 16, 2025 | 5.33 | 5.33 | 5.11 | 5.14 | 5.13 | -7.05% | 614,610,600 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.27 | 5.53 | 5.52 | 1.47% | 315,319,700 |
| Oct 14, 2025 | 5.66 | 5.73 | 5.41 | 5.45 | 5.44 | -3.20% | 437,277,100 |
| Oct 13, 2025 | 5.40 | 5.65 | 5.39 | 5.63 | 5.62 | -2.93% | 377,211,900 |
| Oct 10, 2025 | 5.99 | 5.99 | 5.76 | 5.80 | 5.79 | -3.65% | 477,629,600 |
| Oct 9, 2025 | 5.71 | 6.10 | 5.64 | 6.02 | 6.01 | 6.74% | 782,832,700 |
| Sep 30, 2025 | 5.53 | 5.71 | 5.53 | 5.64 | 5.63 | 3.30% | 496,804,000 |
| Sep 29, 2025 | 5.38 | 5.52 | 5.35 | 5.46 | 5.45 | 1.11% | 443,134,400 |
| Sep 26, 2025 | 5.79 | 5.80 | 5.38 | 5.40 | 5.39 | -8.16% | 809,779,400 |
| Sep 25, 2025 | 5.76 | 6.09 | 5.72 | 5.88 | 5.87 | 0.51% | 652,126,400 |
| Sep 24, 2025 | 6.15 | 6.15 | 5.75 | 5.85 | 5.84 | -6.55% | 947,696,800 |
| Sep 23, 2025 | 6.46 | 6.48 | 5.99 | 6.26 | 6.25 | -2.80% | 855,834,800 |
| Sep 22, 2025 | 6.22 | 6.45 | 6.13 | 6.44 | 6.43 | 3.87% | 852,293,600 |
| Sep 19, 2025 | 6.45 | 6.63 | 6.05 | 6.20 | 6.19 | -3.88% | 954,169,000 |
| Sep 18, 2025 | 6.30 | 6.85 | 6.25 | 6.45 | 6.44 | 2.22% | 1,443,526,000 |
| Sep 17, 2025 | 6.21 | 6.41 | 6.16 | 6.31 | 6.30 | -1.25% | 1,129,661,000 |
| Sep 16, 2025 | 5.94 | 6.59 | 5.88 | 6.39 | 6.38 | 6.68% | 1,788,271,000 |
| Sep 15, 2025 | 5.97 | 6.11 | 5.90 | 5.99 | 5.98 | 0.50% | 862,300,400 |
| Sep 12, 2025 | 6.09 | 6.28 | 5.95 | 5.96 | 5.95 | -1.97% | 1,307,481,000 |
| Sep 11, 2025 | 5.85 | 6.20 | 5.75 | 6.08 | 6.07 | 2.01% | 1,604,715,000 |
| Sep 10, 2025 | 5.28 | 5.96 | 5.21 | 5.96 | 5.95 | 9.96% | 1,314,016,000 |
| Sep 9, 2025 | 5.41 | 5.67 | 5.31 | 5.42 | 5.41 | -0.18% | 882,100,000 |
| Sep 8, 2025 | 5.45 | 5.62 | 5.37 | 5.43 | 5.42 | 1.12% | 929,836,400 |
| Sep 5, 2025 | 5.25 | 5.49 | 5.07 | 5.37 | 5.36 | 1.13% | 940,892,400 |
| Sep 4, 2025 | 5.75 | 5.76 | 5.31 | 5.31 | 5.30 | -10.00% | 1,142,784,000 |
| Sep 3, 2025 | 5.86 | 6.20 | 5.68 | 5.90 | 5.89 | 0.85% | 1,380,126,000 |
| Sep 2, 2025 | 5.98 | 6.20 | 5.71 | 5.85 | 5.84 | 1.04% | 1,995,574,000 |
| Sep 1, 2025 | 5.26 | 5.79 | 5.20 | 5.79 | 5.78 | 10.08% | 1,172,286,000 |
| Aug 29, 2025 | 5.50 | 5.53 | 5.21 | 5.26 | 5.25 | -2.95% | 999,842,400 |
| Aug 28, 2025 | 5.08 | 5.48 | 5.08 | 5.42 | 5.41 | 3.83% | 1,396,792,000 |
| Aug 27, 2025 | 5.57 | 5.66 | 5.19 | 5.22 | 5.21 | -1.69% | 2,011,622,000 |
| Aug 26, 2025 | 4.78 | 5.31 | 4.76 | 5.31 | 5.30 | 9.94% | 1,543,760,000 |
| Aug 25, 2025 | 4.90 | 4.99 | 4.80 | 4.83 | 4.83 | -0.21% | 1,070,888,000 |
| Aug 22, 2025 | 4.66 | 4.98 | 4.63 | 4.84 | 4.84 | 2.76% | 1,289,057,000 |
| Aug 21, 2025 | 5.10 | 5.25 | 4.60 | 4.71 | 4.71 | -7.10% | 1,711,618,000 |
| Aug 20, 2025 | 5.27 | 5.37 | 4.90 | 5.07 | 5.07 | 3.89% | 2,311,395,000 |
| Aug 19, 2025 | 4.66 | 4.88 | 4.61 | 4.88 | 4.88 | 9.91% | 1,105,283,000 |
| Aug 18, 2025 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 9.90% | 1,120,400,000 |
| Aug 15, 2025 | 3.96 | 4.06 | 3.94 | 4.04 | 4.04 | 1.25% | 469,551,300 |
| Aug 14, 2025 | 4.08 | 4.10 | 3.93 | 3.99 | 3.99 | -1.72% | 683,831,500 |
| Aug 13, 2025 | 3.99 | 4.18 | 3.95 | 4.06 | 4.06 | 2.27% | 947,800,600 |
| Aug 12, 2025 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -1.24% | 556,207,800 |
| Aug 11, 2025 | 3.85 | 4.15 | 3.83 | 4.02 | 4.02 | 5.24% | 979,249,700 |
| Aug 8, 2025 | 3.89 | 3.92 | 3.81 | 3.82 | 3.82 | -2.55% | 382,829,600 |
| Aug 7, 2025 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | 1.03% | 457,866,000 |
| Aug 6, 2025 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | -0.26% | 353,723,300 |
| Aug 5, 2025 | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | -2.26% | 516,095,100 |
| Aug 4, 2025 | 3.88 | 3.99 | 3.85 | 3.98 | 3.98 | 2.05% | 666,602,300 |
| Aug 1, 2025 | 3.79 | 3.94 | 3.73 | 3.90 | 3.90 | 1.83% | 802,886,200 |
| Jul 31, 2025 | 3.71 | 4.03 | 3.71 | 3.83 | 3.83 | 3.51% | 1,000,913,000 |
| Jul 30, 2025 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | -1.86% | 275,207,700 |
| Jul 29, 2025 | 3.77 | 3.85 | 3.73 | 3.77 | 3.77 | -0.53% | 294,471,400 |
| Jul 28, 2025 | 3.87 | 3.89 | 3.78 | 3.79 | 3.79 | -1.30% | 329,604,800 |
| Jul 25, 2025 | 3.76 | 3.86 | 3.72 | 3.84 | 3.84 | 2.13% | 511,662,100 |
| Jul 24, 2025 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 1.08% | 332,853,000 |
| Jul 23, 2025 | 3.79 | 3.81 | 3.71 | 3.72 | 3.72 | -0.80% | 380,791,200 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -4.09% | 684,322,200 |
| Jul 21, 2025 | 3.77 | 4.05 | 3.74 | 3.91 | 3.91 | 5.96% | 1,136,830,000 |
| Jul 18, 2025 | 3.72 | 3.76 | 3.64 | 3.69 | 3.69 | -0.54% | 429,059,600 |
| Jul 17, 2025 | 3.75 | 3.80 | 3.68 | 3.71 | 3.71 | -1.33% | 637,724,000 |
| Jul 16, 2025 | 3.89 | 3.93 | 3.74 | 3.76 | 3.76 | -0.27% | 1,265,798,000 |
| Jul 15, 2025 | 3.47 | 3.77 | 3.46 | 3.77 | 3.77 | 9.91% | 907,753,500 |
| Jul 14, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -1.44% | 185,244,400 |
| Jul 11, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | 0.87% | 276,364,400 |