Leo Group Co., Ltd. (SHE:002131)
China
· Delayed Price · Currency is CNY 6.67
+0.09 (1.37%)
Apr 29, 2026, 10:45 AM CST
Leo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.72 | 6.79 | 6.54 | 6.58 | 6.58 | -3.24% | 409,385,124 |
| Apr 27, 2026 | 7.09 | 7.18 | 6.73 | 6.80 | 6.80 | -7.73% | 656,939,800 |
| Apr 24, 2026 | 7.30 | 7.45 | 7.10 | 7.37 | 7.37 | -6.23% | 609,613,576 |
| Apr 23, 2026 | 7.99 | 8.13 | 7.85 | 7.86 | 7.86 | -1.50% | 397,829,035 |
| Apr 22, 2026 | 7.94 | 7.99 | 7.82 | 7.98 | 7.98 | -0.37% | 400,678,888 |
| Apr 21, 2026 | 8.18 | 8.28 | 7.96 | 8.01 | 8.01 | -3.61% | 524,603,600 |
| Apr 20, 2026 | 7.92 | 8.45 | 7.89 | 8.31 | 8.31 | 4.40% | 796,947,800 |
| Apr 17, 2026 | 7.96 | 8.02 | 7.86 | 7.96 | 7.96 | -1.12% | 349,339,100 |
| Apr 16, 2026 | 7.97 | 8.08 | 7.86 | 8.05 | 8.05 | 2.94% | 533,460,399 |
| Apr 15, 2026 | 8.12 | 8.18 | 7.78 | 7.82 | 7.82 | -3.69% | 527,591,171 |
| Apr 14, 2026 | 8.17 | 8.30 | 8.03 | 8.12 | 8.12 | 0.87% | 626,233,528 |
| Apr 13, 2026 | 7.91 | 8.19 | 7.88 | 8.05 | 8.05 | 0.75% | 524,168,100 |
| Apr 10, 2026 | 8.01 | 8.14 | 7.93 | 7.99 | 7.99 | -0.12% | 494,695,600 |
| Apr 9, 2026 | 8.03 | 8.12 | 7.88 | 8.00 | 8.00 | 0.63% | 828,566,200 |
| Apr 8, 2026 | 7.42 | 7.95 | 7.42 | 7.95 | 7.95 | 9.96% | 481,254,500 |
| Apr 7, 2026 | 7.19 | 7.35 | 7.13 | 7.23 | 7.23 | 1.54% | 244,408,700 |
| Apr 3, 2026 | 7.44 | 7.44 | 7.11 | 7.12 | 7.12 | -4.43% | 313,009,777 |
| Apr 2, 2026 | 7.71 | 7.72 | 7.40 | 7.45 | 7.45 | -3.62% | 351,163,800 |
| Apr 1, 2026 | 7.84 | 7.93 | 7.66 | 7.73 | 7.73 | -1.02% | 424,365,000 |
| Mar 31, 2026 | 7.67 | 8.11 | 7.62 | 7.81 | 7.81 | 1.03% | 614,532,800 |
| Mar 30, 2026 | 7.59 | 7.83 | 7.48 | 7.73 | 7.73 | -0.13% | 405,852,900 |
| Mar 27, 2026 | 7.39 | 8.00 | 7.35 | 7.74 | 7.74 | 3.06% | 576,266,622 |
| Mar 26, 2026 | 7.72 | 7.84 | 7.44 | 7.51 | 7.51 | -2.59% | 379,271,200 |
| Mar 25, 2026 | 7.49 | 7.75 | 7.44 | 7.71 | 7.71 | 3.91% | 486,606,800 |
| Mar 24, 2026 | 7.34 | 7.48 | 7.24 | 7.42 | 7.42 | 3.49% | 397,369,000 |
| Mar 23, 2026 | 7.19 | 7.50 | 7.14 | 7.17 | 7.17 | -2.18% | 424,749,400 |
| Mar 20, 2026 | 7.71 | 7.82 | 7.32 | 7.33 | 7.33 | -4.68% | 376,485,600 |
| Mar 19, 2026 | 7.82 | 7.84 | 7.62 | 7.69 | 7.69 | -3.51% | 356,845,400 |
| Mar 18, 2026 | 7.74 | 7.98 | 7.66 | 7.97 | 7.97 | 2.57% | 418,560,300 |
| Mar 17, 2026 | 7.85 | 8.04 | 7.75 | 7.77 | 7.77 | -0.64% | 390,500,600 |
| Mar 16, 2026 | 7.61 | 7.88 | 7.45 | 7.82 | 7.82 | 1.16% | 457,654,600 |
| Mar 13, 2026 | 7.91 | 7.95 | 7.65 | 7.73 | 7.73 | -3.62% | 544,192,771 |
| Mar 12, 2026 | 8.29 | 8.29 | 7.93 | 8.02 | 8.02 | -3.49% | 509,906,172 |
| Mar 11, 2026 | 8.53 | 8.55 | 8.30 | 8.31 | 8.31 | -3.03% | 490,226,100 |
| Mar 10, 2026 | 8.70 | 8.86 | 8.47 | 8.57 | 8.57 | -0.46% | 503,565,000 |
| Mar 9, 2026 | 8.50 | 8.68 | 8.27 | 8.61 | 8.61 | -0.69% | 537,371,400 |
| Mar 6, 2026 | 8.48 | 8.75 | 8.40 | 8.67 | 8.67 | 1.17% | 525,540,300 |
| Mar 5, 2026 | 8.53 | 8.71 | 8.35 | 8.57 | 8.57 | 3.00% | 657,218,600 |
| Mar 4, 2026 | 7.91 | 8.43 | 7.91 | 8.32 | 8.32 | 1.34% | 508,738,500 |
| Mar 3, 2026 | 9.05 | 9.12 | 8.20 | 8.21 | 8.21 | -9.88% | 943,165,200 |
| Mar 2, 2026 | 9.17 | 9.42 | 9.01 | 9.11 | 9.11 | -5.40% | 947,305,900 |
| Feb 27, 2026 | 9.15 | 9.77 | 9.10 | 9.63 | 9.63 | 3.10% | 1,088,368,000 |
| Feb 26, 2026 | 9.34 | 9.59 | 9.07 | 9.34 | 9.34 | - | 949,982,700 |
| Feb 25, 2026 | 9.13 | 9.49 | 8.92 | 9.34 | 9.34 | 2.41% | 981,790,200 |
| Feb 24, 2026 | 9.18 | 9.39 | 8.81 | 9.12 | 9.12 | 1.79% | 992,875,700 |
| Feb 13, 2026 | 9.00 | 9.34 | 8.75 | 8.96 | 8.96 | -1.32% | 1,242,134,000 |
| Feb 12, 2026 | 8.20 | 9.08 | 8.19 | 9.08 | 9.08 | 10.06% | 1,266,464,000 |
| Feb 11, 2026 | 8.31 | 8.64 | 8.22 | 8.25 | 8.25 | -1.20% | 709,097,300 |
| Feb 10, 2026 | 8.70 | 8.76 | 8.30 | 8.35 | 8.35 | -3.80% | 845,332,900 |
| Feb 9, 2026 | 8.84 | 8.97 | 8.50 | 8.68 | 8.68 | 2.60% | 833,808,400 |
| Feb 6, 2026 | 8.53 | 8.90 | 8.12 | 8.46 | 8.46 | -4.08% | 1,073,039,000 |
| Feb 5, 2026 | 9.06 | 9.43 | 8.73 | 8.82 | 8.82 | -4.75% | 1,036,583,999 |
| Feb 4, 2026 | 10.08 | 10.30 | 9.16 | 9.26 | 9.26 | -9.04% | 1,371,003,000 |
| Feb 3, 2026 | 10.00 | 10.32 | 9.60 | 10.18 | 10.18 | 2.72% | 1,422,926,000 |
| Feb 2, 2026 | 9.41 | 10.20 | 9.22 | 9.91 | 9.91 | 6.33% | 1,312,198,000 |
| Jan 30, 2026 | 9.66 | 10.09 | 9.10 | 9.32 | 9.32 | -2.61% | 1,292,969,000 |
| Jan 29, 2026 | 8.50 | 9.58 | 8.50 | 9.57 | 9.57 | 9.12% | 1,358,074,000 |
| Jan 28, 2026 | 8.71 | 8.97 | 8.32 | 8.77 | 8.77 | 3.18% | 1,127,199,000 |
| Jan 27, 2026 | 7.99 | 8.69 | 7.90 | 8.50 | 8.50 | 6.25% | 1,149,855,000 |
| Jan 26, 2026 | 8.28 | 8.46 | 7.77 | 8.00 | 8.00 | -4.76% | 1,176,750,000 |
| Jan 23, 2026 | 7.59 | 8.97 | 7.59 | 8.40 | 8.40 | -0.24% | 2,073,607,000 |
| Jan 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -10.04% | 34,367,700 |
| Jan 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -10.00% | 38,505,600 |
| Jan 15, 2026 | 9.93 | 10.40 | 9.22 | 10.40 | 10.40 | 4.73% | 2,570,364,000 |
| Jan 14, 2026 | 9.50 | 9.93 | 9.41 | 9.93 | 9.93 | 9.97% | 612,067,500 |
| Jan 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.99% | 58,353,530 |
| Jan 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 10.05% | 30,521,190 |
| Jan 9, 2026 | 6.81 | 7.46 | 6.81 | 7.46 | 7.46 | 10.03% | 700,772,100 |
| Jan 8, 2026 | 6.69 | 7.12 | 6.51 | 6.78 | 6.78 | 2.88% | 1,701,691,000 |
| Jan 7, 2026 | 6.63 | 6.75 | 6.42 | 6.59 | 6.59 | -0.60% | 1,722,754,000 |
| Jan 6, 2026 | 6.36 | 6.82 | 6.29 | 6.63 | 6.63 | 6.94% | 2,360,677,000 |
| Jan 5, 2026 | 6.00 | 6.20 | 5.81 | 6.20 | 6.20 | 9.93% | 1,831,948,000 |
| Dec 31, 2025 | 5.12 | 5.64 | 5.11 | 5.64 | 5.64 | 9.94% | 994,573,600 |
| Dec 30, 2025 | 5.08 | 5.21 | 5.06 | 5.13 | 5.13 | 0.59% | 276,119,400 |
| Dec 29, 2025 | 5.15 | 5.18 | 5.08 | 5.10 | 5.10 | -0.97% | 225,949,200 |
| Dec 26, 2025 | 5.18 | 5.22 | 5.10 | 5.15 | 5.15 | -0.58% | 275,404,100 |
| Dec 25, 2025 | 5.18 | 5.22 | 5.12 | 5.18 | 5.18 | -1.15% | 343,725,178 |
| Dec 24, 2025 | 5.08 | 5.32 | 5.04 | 5.24 | 5.24 | 2.95% | 564,143,000 |
| Dec 23, 2025 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 0.59% | 288,772,100 |
| Dec 22, 2025 | 5.04 | 5.10 | 5.01 | 5.06 | 5.06 | 0.80% | 195,244,300 |
| Dec 19, 2025 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.80% | 154,011,300 |
| Dec 18, 2025 | 5.00 | 5.07 | 4.97 | 4.98 | 4.98 | -1.19% | 153,894,800 |
| Dec 17, 2025 | 4.95 | 5.07 | 4.94 | 5.04 | 5.04 | 1.41% | 186,814,000 |
| Dec 16, 2025 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -2.17% | 197,331,600 |
| Dec 15, 2025 | 5.16 | 5.20 | 5.07 | 5.08 | 5.08 | -2.50% | 285,546,900 |
| Dec 12, 2025 | 4.94 | 5.23 | 4.93 | 5.21 | 5.21 | 3.78% | 570,635,528 |
| Dec 11, 2025 | 5.00 | 5.15 | 4.94 | 5.02 | 5.02 | - | 268,614,439 |
| Dec 10, 2025 | 4.99 | 5.05 | 4.95 | 5.02 | 5.02 | 0.20% | 164,849,300 |
| Dec 9, 2025 | 5.08 | 5.10 | 5.00 | 5.01 | 5.01 | -2.72% | 243,527,600 |
| Dec 8, 2025 | 5.08 | 5.22 | 5.00 | 5.15 | 5.15 | 3.41% | 410,434,700 |
| 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 |