Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China
· Delayed Price · Currency is CNY 12.82
+0.19 (1.50%)
Apr 29, 2026, 12:14 PM CST
SHE:002413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.16 | 13.16 | 12.60 | 12.63 | 12.63 | -4.46% | 95,482,960 |
| Apr 27, 2026 | 13.50 | 13.53 | 13.14 | 13.22 | 13.22 | -2.44% | 85,932,140 |
| Apr 24, 2026 | 13.95 | 14.18 | 13.51 | 13.55 | 13.55 | -3.90% | 113,201,686 |
| Apr 23, 2026 | 14.61 | 14.80 | 14.05 | 14.10 | 14.10 | -5.69% | 202,644,100 |
| Apr 22, 2026 | 13.90 | 15.50 | 13.68 | 14.95 | 14.95 | 5.65% | 293,949,100 |
| Apr 21, 2026 | 14.10 | 14.36 | 13.75 | 14.15 | 14.15 | 0.50% | 175,995,900 |
| Apr 20, 2026 | 13.52 | 14.09 | 13.52 | 14.08 | 14.08 | 4.22% | 188,281,300 |
| Apr 17, 2026 | 13.55 | 13.65 | 13.32 | 13.51 | 13.51 | -0.59% | 86,383,920 |
| Apr 16, 2026 | 13.43 | 13.69 | 13.18 | 13.59 | 13.59 | 0.82% | 107,937,500 |
| Apr 15, 2026 | 13.43 | 13.82 | 13.40 | 13.48 | 13.48 | 0.75% | 150,904,991 |
| Apr 14, 2026 | 13.15 | 13.39 | 12.92 | 13.38 | 13.38 | 2.22% | 119,140,390 |
| Apr 13, 2026 | 13.02 | 13.20 | 12.96 | 13.09 | 13.09 | -0.98% | 65,781,813 |
| Apr 10, 2026 | 13.52 | 13.61 | 13.20 | 13.22 | 13.22 | -1.86% | 103,558,500 |
| Apr 9, 2026 | 13.36 | 13.85 | 13.27 | 13.47 | 13.47 | -0.37% | 119,070,300 |
| Apr 8, 2026 | 13.20 | 13.55 | 13.10 | 13.52 | 13.52 | 4.08% | 127,190,500 |
| Apr 7, 2026 | 12.59 | 13.15 | 12.59 | 12.99 | 12.99 | 1.48% | 90,374,640 |
| Apr 3, 2026 | 13.22 | 13.58 | 12.71 | 12.80 | 12.80 | -5.74% | 138,291,900 |
| Apr 2, 2026 | 13.00 | 14.38 | 12.97 | 13.58 | 13.58 | 3.74% | 217,663,500 |
| Apr 1, 2026 | 13.57 | 13.67 | 12.91 | 13.09 | 13.09 | -2.68% | 136,186,339 |
| Mar 31, 2026 | 13.30 | 13.98 | 13.22 | 13.45 | 13.45 | 0.37% | 186,772,400 |
| Mar 30, 2026 | 12.58 | 13.50 | 12.54 | 13.40 | 13.40 | 5.26% | 185,954,500 |
| Mar 27, 2026 | 12.35 | 12.80 | 12.28 | 12.73 | 12.73 | 1.03% | 86,915,780 |
| Mar 26, 2026 | 13.00 | 13.09 | 12.40 | 12.60 | 12.60 | -1.79% | 118,462,649 |
| Mar 25, 2026 | 12.59 | 12.86 | 12.59 | 12.83 | 12.83 | 2.07% | 94,318,214 |
| Mar 24, 2026 | 12.53 | 12.60 | 12.15 | 12.57 | 12.57 | 2.61% | 106,262,800 |
| Mar 23, 2026 | 12.37 | 12.89 | 12.15 | 12.25 | 12.25 | -4.22% | 104,454,908 |
| Mar 20, 2026 | 13.61 | 13.66 | 12.73 | 12.79 | 12.79 | -5.26% | 109,915,700 |
| Mar 19, 2026 | 13.84 | 13.90 | 13.40 | 13.50 | 13.50 | -3.98% | 98,332,920 |
| Mar 18, 2026 | 13.70 | 14.07 | 13.32 | 14.06 | 14.06 | 3.61% | 129,356,500 |
| Mar 17, 2026 | 14.12 | 14.28 | 13.53 | 13.57 | 13.57 | -3.00% | 94,213,240 |
| Mar 16, 2026 | 13.74 | 14.05 | 13.70 | 13.99 | 13.99 | 1.08% | 89,777,760 |
| Mar 13, 2026 | 14.14 | 14.39 | 13.80 | 13.84 | 13.84 | -4.09% | 126,878,200 |
| Mar 12, 2026 | 15.15 | 15.18 | 14.23 | 14.43 | 14.43 | -5.50% | 178,444,200 |
| Mar 11, 2026 | 15.59 | 15.76 | 15.22 | 15.27 | 15.27 | -3.23% | 166,133,900 |
| Mar 10, 2026 | 15.50 | 16.12 | 15.48 | 15.78 | 15.78 | 0.77% | 160,570,500 |
| Mar 9, 2026 | 15.29 | 16.19 | 15.29 | 15.66 | 15.66 | 0.13% | 159,098,300 |
| 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 |