Skip to main content
Ledman Optoelectronic Co., Ltd. (SHE:300162)
China flag China · Delayed Price · Currency is CNY
9.45
+0.02 (0.21%)
Mar 11, 2026, 3:04 PM CST

Ledman Optoelectronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.539.709.349.439.43-0.11%42,144,296
Mar 9, 20269.189.499.089.449.44-59,356,415
Mar 6, 20269.209.879.039.449.44-0.42%104,536,400
Mar 5, 20268.969.488.509.489.4820.00%50,028,960
Mar 4, 20267.808.097.727.907.90-0.13%12,022,980
Mar 3, 20268.488.547.887.917.91-6.17%20,221,850
Mar 2, 20268.728.788.408.438.43-5.28%20,093,900
Feb 27, 20268.858.908.738.908.90-12,434,700
Feb 26, 20268.778.938.738.908.901.60%16,260,880
Feb 25, 20268.798.848.718.768.76-0.23%14,121,790
Feb 24, 20268.568.838.528.788.783.78%21,376,900
Feb 13, 20268.378.628.338.468.461.32%13,647,400
Feb 12, 20268.438.468.298.358.35-0.95%9,983,200
Feb 11, 20268.578.628.408.438.43-1.63%11,921,200
Feb 10, 20268.588.698.548.578.57-0.23%11,909,950
Feb 9, 20268.588.688.558.598.591.90%11,671,000
Feb 6, 20268.508.588.368.438.43-1.29%13,091,800
Feb 5, 20268.508.658.438.548.54-13,263,700
Feb 4, 20268.518.658.488.548.54-0.58%13,401,200
Feb 3, 20268.438.648.358.598.593.00%14,839,470
Feb 2, 20268.438.588.328.348.34-0.24%18,444,055
Jan 30, 20268.388.498.158.368.36-3.13%29,764,600
Jan 29, 20268.628.938.398.638.630.23%27,662,000
Jan 28, 20268.788.928.548.618.61-1.94%24,088,200
Jan 27, 20268.878.878.508.788.78-1.01%26,876,300
Jan 26, 20269.019.198.738.878.87-2.53%40,001,640
Jan 23, 20269.239.249.039.109.10-0.55%45,438,376
Jan 22, 20269.309.389.059.159.15-2.56%49,835,070
Jan 21, 20269.509.789.039.399.39-0.42%80,314,510
Jan 20, 20269.049.988.829.439.433.85%89,469,470
Jan 19, 20268.509.968.509.089.087.20%60,512,570
Jan 16, 20268.408.548.268.478.471.19%16,304,700
Jan 15, 20268.328.568.238.378.37-0.36%14,575,700
Jan 14, 20268.358.598.208.408.400.84%19,932,800
Jan 13, 20268.558.588.298.338.33-3.14%17,956,447
Jan 12, 20268.378.668.288.608.603.61%25,846,620
Jan 9, 20268.248.398.198.308.300.36%17,082,300
Jan 8, 20268.038.298.028.278.272.10%16,795,950
Jan 7, 20268.178.187.928.108.10-0.61%13,899,120
Jan 6, 20268.028.218.028.158.151.49%15,164,650
Jan 5, 20268.148.178.018.038.03-1.23%14,125,900
Dec 31, 20258.058.337.998.138.131.37%15,114,700
Dec 30, 20258.028.227.948.028.02-0.87%13,578,570
Dec 29, 20257.988.287.908.098.091.12%15,344,800
Dec 26, 20257.868.157.848.008.001.27%15,579,300
Dec 25, 20257.707.937.667.907.902.33%10,366,500
Dec 24, 20257.687.787.597.727.720.52%8,947,632
Dec 23, 20257.797.817.567.687.68-1.41%12,581,000
Dec 22, 20257.648.157.647.797.791.30%22,366,900
Dec 19, 20257.587.747.497.697.690.92%15,194,840
Dec 18, 20257.347.647.267.627.623.81%17,079,600
Dec 17, 20257.437.487.127.347.34-1.48%14,564,000
Dec 16, 20257.607.677.407.457.45-2.74%9,622,800
Dec 15, 20257.637.807.497.667.660.13%12,986,880
Dec 12, 20257.817.957.587.657.65-2.67%14,680,000
Dec 11, 20258.238.237.847.867.86-3.44%14,938,900
Dec 10, 20258.278.308.078.148.14-1.45%14,386,000
Dec 9, 20258.328.428.248.268.26-1.20%15,624,200
Dec 8, 20258.398.448.308.368.36-0.59%22,808,200
Dec 5, 20258.538.628.318.418.41-1.75%33,091,090
Dec 4, 20258.328.848.198.568.562.88%42,558,030
Dec 3, 20258.508.568.288.328.32-1.89%17,239,400
Dec 2, 20258.518.688.418.488.48-0.35%20,780,480
Dec 1, 20258.448.668.328.518.510.71%27,232,100
Nov 28, 20258.158.618.098.458.453.17%26,238,950
Nov 27, 20257.968.257.968.198.192.89%13,630,800
Nov 26, 20258.078.137.937.967.96-1.36%8,338,300
Nov 25, 20257.878.167.878.078.073.07%12,366,100
Nov 24, 20257.567.907.567.837.833.71%11,698,800
Nov 21, 20257.897.967.467.557.55-4.79%11,824,740
Nov 20, 20258.028.057.817.937.93-0.13%7,459,502
Nov 19, 20258.158.157.857.947.94-2.58%7,219,100
Nov 18, 20258.118.178.038.158.15-7,275,900
Nov 17, 20258.178.228.108.158.15-7,435,300
Nov 14, 20258.118.298.038.158.150.49%9,661,702
Nov 13, 20258.048.157.978.118.110.50%7,798,950
Nov 12, 20258.098.147.998.078.07-0.37%7,685,203
Nov 11, 20258.138.138.058.108.10-0.37%8,602,245
Nov 10, 20258.078.218.058.138.130.74%10,281,130
Nov 7, 20258.058.117.958.078.070.37%10,297,600
Nov 6, 20257.938.087.898.048.040.75%8,766,500
Nov 5, 20257.858.017.757.987.981.40%8,892,237
Nov 4, 20257.957.997.827.877.87-1.01%8,925,900
Nov 3, 20257.747.977.697.957.952.71%13,379,600
Oct 31, 20257.657.787.617.747.740.91%10,723,490
Oct 30, 20257.847.937.677.677.67-2.04%17,056,300
Oct 29, 20257.958.147.767.837.831.56%29,584,400
Oct 28, 20257.627.767.597.717.710.26%9,717,400
Oct 27, 20257.727.777.577.697.690.79%14,483,200
Oct 24, 20257.517.657.497.637.631.60%13,007,100
Oct 23, 20257.437.527.387.517.511.21%10,862,400
Oct 22, 20257.347.487.297.427.420.82%8,556,800
Oct 21, 20257.207.367.157.367.362.36%10,092,300
Oct 20, 20257.067.227.037.197.193.60%11,325,220
Oct 17, 20257.117.166.936.946.94-2.39%9,836,570
Oct 16, 20257.287.297.097.117.11-2.20%9,953,000
Oct 15, 20257.177.337.127.277.271.39%11,991,220
Oct 14, 20257.457.517.157.177.17-3.24%13,780,840
Oct 13, 20257.067.426.907.417.41-0.94%17,173,800
Oct 10, 20257.517.567.367.487.48-2.35%19,562,730