Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China
· Delayed Price · Currency is CNY 15.64
-0.67 (-4.11%)
At close: Mar 6, 2026
SHE:002413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.85 | 16.08 | 15.60 | 15.64 | 15.64 | -4.11% | 205,472,900 |
| Mar 5, 2026 | 16.07 | 16.71 | 15.18 | 16.31 | 16.31 | 1.49% | 319,100,600 |
| Mar 4, 2026 | 14.81 | 16.50 | 14.81 | 16.07 | 16.07 | -0.37% | 306,670,135 |
| Mar 3, 2026 | 17.50 | 17.50 | 16.11 | 16.13 | 16.13 | -1.41% | 516,725,600 |
| Mar 2, 2026 | 15.48 | 16.36 | 15.11 | 16.36 | 16.36 | 10.02% | 182,365,500 |
| Feb 27, 2026 | 14.85 | 15.15 | 14.68 | 14.87 | 14.87 | -0.47% | 137,215,300 |
| Feb 26, 2026 | 14.95 | 15.06 | 14.65 | 14.94 | 14.94 | -1.06% | 152,620,700 |
| Feb 25, 2026 | 14.51 | 15.25 | 14.23 | 15.10 | 15.10 | 3.85% | 226,746,900 |
| Feb 24, 2026 | 13.99 | 14.80 | 13.88 | 14.54 | 14.54 | 5.59% | 189,696,500 |
| Feb 13, 2026 | 13.82 | 14.14 | 13.74 | 13.77 | 13.77 | - | 106,424,900 |
| Feb 12, 2026 | 14.07 | 14.15 | 13.76 | 13.77 | 13.77 | -2.75% | 138,304,600 |
| Feb 11, 2026 | 14.46 | 14.86 | 14.10 | 14.16 | 14.16 | -3.01% | 168,784,200 |
| Feb 10, 2026 | 14.99 | 15.10 | 14.32 | 14.60 | 14.60 | -5.19% | 232,451,900 |
| Feb 9, 2026 | 15.65 | 16.36 | 15.37 | 15.40 | 15.40 | 0.20% | 331,175,400 |
| Feb 6, 2026 | 14.26 | 15.98 | 14.20 | 15.37 | 15.37 | 4.91% | 364,965,800 |
| Feb 5, 2026 | 13.89 | 15.00 | 13.66 | 14.65 | 14.65 | 3.10% | 260,054,900 |
| Feb 4, 2026 | 14.28 | 14.75 | 14.01 | 14.21 | 14.21 | -1.04% | 216,626,300 |
| Feb 3, 2026 | 13.50 | 14.40 | 13.22 | 14.36 | 14.36 | 7.40% | 264,124,900 |
| Feb 2, 2026 | 13.44 | 13.84 | 13.33 | 13.37 | 13.37 | 0.30% | 119,808,400 |
| Jan 30, 2026 | 13.41 | 13.97 | 13.09 | 13.33 | 13.33 | -1.77% | 156,426,100 |
| Jan 29, 2026 | 13.50 | 13.99 | 13.33 | 13.57 | 13.57 | -2.02% | 162,186,107 |
| Jan 28, 2026 | 14.16 | 14.20 | 13.57 | 13.85 | 13.85 | -2.53% | 167,180,431 |
| Jan 27, 2026 | 13.45 | 14.50 | 13.41 | 14.21 | 14.21 | 5.10% | 207,190,500 |
| Jan 26, 2026 | 15.01 | 15.07 | 13.50 | 13.52 | 13.52 | -9.87% | 245,373,737 |
| Jan 23, 2026 | 14.22 | 15.49 | 14.22 | 15.00 | 15.00 | 5.49% | 335,918,000 |
| Jan 22, 2026 | 13.17 | 14.32 | 12.90 | 14.22 | 14.22 | 9.13% | 285,913,500 |
| Jan 21, 2026 | 12.84 | 13.20 | 12.65 | 13.03 | 13.03 | 3.09% | 181,434,700 |
| Jan 20, 2026 | 13.65 | 13.74 | 12.33 | 12.64 | 12.64 | -7.67% | 233,912,200 |
| Jan 19, 2026 | 13.16 | 14.00 | 12.74 | 13.69 | 13.69 | 1.11% | 249,108,500 |
| Jan 16, 2026 | 13.22 | 14.33 | 13.22 | 13.54 | 13.54 | -7.77% | 334,657,127 |
| Jan 15, 2026 | 14.96 | 15.33 | 14.68 | 14.68 | 14.68 | -9.99% | 135,395,500 |
| Jan 14, 2026 | 17.23 | 17.85 | 16.31 | 16.31 | 16.31 | -9.99% | 427,669,500 |
| Jan 13, 2026 | 20.21 | 20.29 | 18.12 | 18.12 | 18.12 | -9.99% | 439,154,300 |
| Jan 12, 2026 | 18.40 | 20.13 | 18.00 | 20.13 | 20.13 | 10.00% | 494,453,500 |
| Jan 9, 2026 | 17.32 | 18.31 | 16.84 | 18.30 | 18.30 | 3.45% | 617,293,100 |
| Jan 8, 2026 | 16.40 | 17.74 | 16.40 | 17.69 | 17.69 | 5.86% | 661,403,600 |
| Jan 7, 2026 | 15.80 | 16.71 | 14.56 | 16.71 | 16.71 | 10.01% | 841,998,900 |
| Jan 6, 2026 | 14.50 | 15.19 | 14.20 | 15.19 | 15.19 | 9.99% | 145,994,800 |
| Jan 5, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 10.04% | 27,975,170 |
| Dec 31, 2025 | 12.01 | 12.55 | 11.96 | 12.55 | 12.55 | 9.99% | 173,287,000 |
| Dec 30, 2025 | 11.41 | 11.41 | 11.23 | 11.41 | 11.41 | 10.03% | 213,796,959 |
| Dec 29, 2025 | 9.47 | 10.37 | 9.39 | 10.37 | 10.37 | 9.97% | 446,462,000 |
| Dec 26, 2025 | 9.45 | 9.71 | 9.31 | 9.43 | 9.43 | 0.21% | 351,680,800 |
| Dec 25, 2025 | 8.96 | 9.54 | 8.96 | 9.41 | 9.41 | 5.14% | 361,547,700 |
| Dec 24, 2025 | 8.35 | 9.09 | 8.25 | 8.95 | 8.95 | 3.83% | 278,295,021 |
| Dec 23, 2025 | 9.02 | 9.34 | 8.36 | 8.62 | 8.62 | -5.69% | 324,330,901 |
| Dec 22, 2025 | 9.30 | 9.55 | 9.08 | 9.14 | 9.14 | -1.30% | 260,986,900 |
| Dec 19, 2025 | 9.11 | 9.43 | 9.02 | 9.26 | 9.26 | 0.98% | 297,184,300 |
| Dec 18, 2025 | 9.14 | 9.58 | 9.05 | 9.17 | 9.17 | 0.22% | 320,310,900 |
| Dec 17, 2025 | 9.26 | 9.59 | 8.80 | 9.15 | 9.15 | -5.48% | 351,998,500 |
| Dec 16, 2025 | 10.60 | 10.70 | 9.42 | 9.68 | 9.68 | -3.01% | 579,563,700 |
| Dec 15, 2025 | 8.81 | 9.98 | 8.31 | 9.98 | 9.98 | 10.03% | 576,065,200 |
| Dec 12, 2025 | 9.26 | 9.60 | 9.00 | 9.07 | 9.07 | -2.99% | 374,552,000 |
| Dec 11, 2025 | 9.16 | 9.85 | 8.81 | 9.35 | 9.35 | 2.97% | 439,420,100 |
| Dec 10, 2025 | 9.25 | 9.45 | 9.00 | 9.08 | 9.08 | -7.16% | 438,015,100 |
| Dec 9, 2025 | 8.66 | 9.78 | 8.65 | 9.78 | 9.78 | 10.01% | 632,108,700 |
| Dec 8, 2025 | 8.98 | 9.28 | 8.79 | 8.89 | 8.89 | 1.14% | 521,679,800 |
| Dec 5, 2025 | 8.08 | 8.88 | 8.00 | 8.79 | 8.79 | 5.90% | 469,212,500 |
| Dec 4, 2025 | 8.48 | 8.92 | 8.23 | 8.30 | 8.30 | -5.25% | 449,831,245 |
| Dec 3, 2025 | 9.28 | 9.59 | 8.60 | 8.76 | 8.76 | -5.50% | 608,756,600 |
| Dec 2, 2025 | 8.69 | 9.27 | 8.40 | 9.27 | 9.27 | 9.96% | 635,809,700 |
| Dec 1, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 10.05% | 49,602,480 |
| Nov 28, 2025 | 7.00 | 7.66 | 6.86 | 7.66 | 7.66 | 10.06% | 276,883,400 |
| Nov 27, 2025 | 7.59 | 7.98 | 6.94 | 6.96 | 6.96 | -9.73% | 571,020,888 |
| Nov 26, 2025 | 7.71 | 7.71 | 7.44 | 7.71 | 7.71 | 9.99% | 398,273,953 |
| Nov 25, 2025 | 7.01 | 7.01 | 6.95 | 7.01 | 7.01 | 10.05% | 161,020,599 |
| Nov 24, 2025 | 5.83 | 6.37 | 5.79 | 6.37 | 6.37 | 10.02% | 122,157,700 |
| Nov 21, 2025 | 5.83 | 6.04 | 5.58 | 5.79 | 5.79 | -1.70% | 104,375,000 |
| Nov 20, 2025 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | -1.67% | 71,257,256 |
| Nov 19, 2025 | 5.74 | 6.06 | 5.72 | 5.99 | 5.99 | 3.45% | 132,497,300 |
| Nov 18, 2025 | 5.90 | 5.93 | 5.70 | 5.79 | 5.79 | -1.70% | 69,818,130 |
| Nov 17, 2025 | 5.93 | 6.06 | 5.88 | 5.89 | 5.89 | 1.90% | 108,009,400 |
| Nov 14, 2025 | 5.70 | 5.85 | 5.67 | 5.78 | 5.78 | 0.70% | 53,141,250 |
| Nov 13, 2025 | 5.73 | 5.81 | 5.69 | 5.74 | 5.74 | -0.17% | 53,067,680 |
| Nov 12, 2025 | 5.67 | 5.77 | 5.55 | 5.75 | 5.75 | 1.23% | 50,548,270 |
| Nov 11, 2025 | 5.80 | 5.82 | 5.67 | 5.68 | 5.68 | -2.07% | 54,907,500 |
| Nov 10, 2025 | 5.74 | 5.92 | 5.71 | 5.80 | 5.80 | 3.57% | 106,445,100 |
| Nov 7, 2025 | 5.55 | 5.62 | 5.49 | 5.60 | 5.60 | 0.72% | 38,525,860 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | - | 23,829,390 |
| Nov 5, 2025 | 5.51 | 5.59 | 5.48 | 5.56 | 5.56 | 0.72% | 26,714,670 |
| Nov 4, 2025 | 5.55 | 5.58 | 5.48 | 5.52 | 5.52 | -1.25% | 24,642,000 |
| Nov 3, 2025 | 5.46 | 5.60 | 5.46 | 5.59 | 5.59 | 1.45% | 33,773,970 |
| Oct 31, 2025 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | - | 29,432,760 |
| Oct 30, 2025 | 5.63 | 5.63 | 5.48 | 5.51 | 5.51 | -3.16% | 46,876,740 |
| Oct 29, 2025 | 5.74 | 5.75 | 5.65 | 5.69 | 5.69 | -0.18% | 33,100,180 |
| Oct 28, 2025 | 5.59 | 5.73 | 5.56 | 5.70 | 5.70 | 1.24% | 48,139,920 |
| Oct 27, 2025 | 5.68 | 5.70 | 5.61 | 5.63 | 5.63 | 0.90% | 43,170,190 |
| Oct 24, 2025 | 5.47 | 5.69 | 5.47 | 5.58 | 5.58 | 2.76% | 50,041,390 |
| Oct 23, 2025 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | -0.73% | 20,484,260 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.40 | 5.47 | 5.47 | 0.37% | 20,147,120 |
| Oct 21, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 1.11% | 21,696,900 |
| Oct 20, 2025 | 5.34 | 5.44 | 5.34 | 5.39 | 5.39 | 1.89% | 21,737,440 |
| Oct 17, 2025 | 5.44 | 5.50 | 5.28 | 5.29 | 5.29 | -2.94% | 28,239,850 |
| Oct 16, 2025 | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | -1.62% | 24,126,650 |
| Oct 15, 2025 | 5.52 | 5.54 | 5.44 | 5.54 | 5.54 | 0.54% | 24,982,390 |
| Oct 14, 2025 | 5.58 | 5.62 | 5.49 | 5.51 | 5.51 | -1.25% | 37,608,930 |
| Oct 13, 2025 | 5.41 | 5.59 | 5.36 | 5.58 | 5.58 | 1.27% | 45,749,830 |
| Oct 10, 2025 | 5.55 | 5.58 | 5.48 | 5.51 | 5.51 | -1.25% | 36,183,880 |
| Oct 9, 2025 | 5.50 | 5.64 | 5.43 | 5.58 | 5.58 | 3.14% | 58,485,120 |
| Sep 30, 2025 | 5.32 | 5.42 | 5.32 | 5.41 | 5.41 | 1.88% | 33,093,290 |