Skip to main content
Beijing LeiKe Defense Technology Co., Ltd. (SHE:002413)
China flag China · Delayed Price · Currency is CNY
12.74
+0.11 (0.87%)
Apr 29, 2026, 3:04 PM CST

SHE:002413 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.1613.1612.6012.6312.63-4.46%95,482,960
Apr 27, 202613.5013.5313.1413.2213.22-2.44%85,932,140
Apr 24, 202613.9514.1813.5113.5513.55-3.90%113,201,686
Apr 23, 202614.6114.8014.0514.1014.10-5.69%202,644,100
Apr 22, 202613.9015.5013.6814.9514.955.65%293,949,100
Apr 21, 202614.1014.3613.7514.1514.150.50%175,995,900
Apr 20, 202613.5214.0913.5214.0814.084.22%188,281,300
Apr 17, 202613.5513.6513.3213.5113.51-0.59%86,383,920
Apr 16, 202613.4313.6913.1813.5913.590.82%107,937,500
Apr 15, 202613.4313.8213.4013.4813.480.75%150,904,991
Apr 14, 202613.1513.3912.9213.3813.382.22%119,140,390
Apr 13, 202613.0213.2012.9613.0913.09-0.98%65,781,813
Apr 10, 202613.5213.6113.2013.2213.22-1.86%103,558,500
Apr 9, 202613.3613.8513.2713.4713.47-0.37%119,070,300
Apr 8, 202613.2013.5513.1013.5213.524.08%127,190,500
Apr 7, 202612.5913.1512.5912.9912.991.48%90,374,640
Apr 3, 202613.2213.5812.7112.8012.80-5.74%138,291,900
Apr 2, 202613.0014.3812.9713.5813.583.74%217,663,500
Apr 1, 202613.5713.6712.9113.0913.09-2.68%136,186,339
Mar 31, 202613.3013.9813.2213.4513.450.37%186,772,400
Mar 30, 202612.5813.5012.5413.4013.405.26%185,954,500
Mar 27, 202612.3512.8012.2812.7312.731.03%86,915,780
Mar 26, 202613.0013.0912.4012.6012.60-1.79%118,462,649
Mar 25, 202612.5912.8612.5912.8312.832.07%94,318,214
Mar 24, 202612.5312.6012.1512.5712.572.61%106,262,800
Mar 23, 202612.3712.8912.1512.2512.25-4.22%104,454,908
Mar 20, 202613.6113.6612.7312.7912.79-5.26%109,915,700
Mar 19, 202613.8413.9013.4013.5013.50-3.98%98,332,920
Mar 18, 202613.7014.0713.3214.0614.063.61%129,356,500
Mar 17, 202614.1214.2813.5313.5713.57-3.00%94,213,240
Mar 16, 202613.7414.0513.7013.9913.991.08%89,777,760
Mar 13, 202614.1414.3913.8013.8413.84-4.09%126,878,200
Mar 12, 202615.1515.1814.2314.4314.43-5.50%178,444,200
Mar 11, 202615.5915.7615.2215.2715.27-3.23%166,133,900
Mar 10, 202615.5016.1215.4815.7815.780.77%160,570,500
Mar 9, 202615.2916.1915.2915.6615.660.13%159,098,300
Mar 6, 202615.8516.0815.6015.6415.64-4.11%205,472,900
Mar 5, 202616.0716.7115.1816.3116.311.49%319,100,600
Mar 4, 202614.8116.5014.8116.0716.07-0.37%306,670,135
Mar 3, 202617.5017.5016.1116.1316.13-1.41%516,725,600
Mar 2, 202615.4816.3615.1116.3616.3610.02%182,365,500
Feb 27, 202614.8515.1514.6814.8714.87-0.47%137,215,300
Feb 26, 202614.9515.0614.6514.9414.94-1.06%152,620,700
Feb 25, 202614.5115.2514.2315.1015.103.85%226,746,900
Feb 24, 202613.9914.8013.8814.5414.545.59%189,696,500
Feb 13, 202613.8214.1413.7413.7713.77-106,424,900
Feb 12, 202614.0714.1513.7613.7713.77-2.75%138,304,600
Feb 11, 202614.4614.8614.1014.1614.16-3.01%168,784,200
Feb 10, 202614.9915.1014.3214.6014.60-5.19%232,451,900
Feb 9, 202615.6516.3615.3715.4015.400.20%331,175,400
Feb 6, 202614.2615.9814.2015.3715.374.91%364,965,800
Feb 5, 202613.8915.0013.6614.6514.653.10%260,054,900
Feb 4, 202614.2814.7514.0114.2114.21-1.04%216,626,300
Feb 3, 202613.5014.4013.2214.3614.367.40%264,124,900
Feb 2, 202613.4413.8413.3313.3713.370.30%119,808,400
Jan 30, 202613.4113.9713.0913.3313.33-1.77%156,426,100
Jan 29, 202613.5013.9913.3313.5713.57-2.02%162,186,107
Jan 28, 202614.1614.2013.5713.8513.85-2.53%167,180,431
Jan 27, 202613.4514.5013.4114.2114.215.10%207,190,500
Jan 26, 202615.0115.0713.5013.5213.52-9.87%245,373,737
Jan 23, 202614.2215.4914.2215.0015.005.49%335,918,000
Jan 22, 202613.1714.3212.9014.2214.229.13%285,913,500
Jan 21, 202612.8413.2012.6513.0313.033.09%181,434,700
Jan 20, 202613.6513.7412.3312.6412.64-7.67%233,912,200
Jan 19, 202613.1614.0012.7413.6913.691.11%249,108,500
Jan 16, 202613.2214.3313.2213.5413.54-7.77%334,657,127
Jan 15, 202614.9615.3314.6814.6814.68-9.99%135,395,500
Jan 14, 202617.2317.8516.3116.3116.31-9.99%427,669,500
Jan 13, 202620.2120.2918.1218.1218.12-9.99%439,154,300
Jan 12, 202618.4020.1318.0020.1320.1310.00%494,453,500
Jan 9, 202617.3218.3116.8418.3018.303.45%617,293,100
Jan 8, 202616.4017.7416.4017.6917.695.86%661,403,600
Jan 7, 202615.8016.7114.5616.7116.7110.01%841,998,900
Jan 6, 202614.5015.1914.2015.1915.199.99%145,994,800
Jan 5, 202613.8113.8113.8113.8113.8110.04%27,975,170
Dec 31, 202512.0112.5511.9612.5512.559.99%173,287,000
Dec 30, 202511.4111.4111.2311.4111.4110.03%213,796,959
Dec 29, 20259.4710.379.3910.3710.379.97%446,462,000
Dec 26, 20259.459.719.319.439.430.21%351,680,800
Dec 25, 20258.969.548.969.419.415.14%361,547,700
Dec 24, 20258.359.098.258.958.953.83%278,295,021
Dec 23, 20259.029.348.368.628.62-5.69%324,330,901
Dec 22, 20259.309.559.089.149.14-1.30%260,986,900
Dec 19, 20259.119.439.029.269.260.98%297,184,300
Dec 18, 20259.149.589.059.179.170.22%320,310,900
Dec 17, 20259.269.598.809.159.15-5.48%351,998,500
Dec 16, 202510.6010.709.429.689.68-3.01%579,563,700
Dec 15, 20258.819.988.319.989.9810.03%576,065,200
Dec 12, 20259.269.609.009.079.07-2.99%374,552,000
Dec 11, 20259.169.858.819.359.352.97%439,420,100
Dec 10, 20259.259.459.009.089.08-7.16%438,015,100
Dec 9, 20258.669.788.659.789.7810.01%632,108,700
Dec 8, 20258.989.288.798.898.891.14%521,679,800
Dec 5, 20258.088.888.008.798.795.90%469,212,500
Dec 4, 20258.488.928.238.308.30-5.25%449,831,245
Dec 3, 20259.289.598.608.768.76-5.50%608,756,600
Dec 2, 20258.699.278.409.279.279.96%635,809,700
Dec 1, 20258.438.438.438.438.4310.05%49,602,480
Nov 28, 20257.007.666.867.667.6610.06%276,883,400
Nov 27, 20257.597.986.946.966.96-9.73%571,020,888