Skip to main content
Ledman Optoelectronic Co., Ltd. (SHE:300162)
China flag China · Delayed Price · Currency is CNY
9.06
+0.27 (3.07%)
Apr 30, 2026, 3:04 PM CST

Ledman Optoelectronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.518.988.448.798.791.62%23,692,700
Apr 28, 20269.129.198.578.658.65-6.79%23,820,000
Apr 27, 20269.169.419.129.289.281.75%21,145,300
Apr 24, 20269.219.328.889.129.12-1.83%20,699,750
Apr 23, 20269.729.769.249.299.29-4.52%26,538,300
Apr 22, 20269.659.929.509.739.73-0.31%27,929,301
Apr 21, 20269.809.989.609.769.76-1.21%34,593,000
Apr 20, 20269.679.969.619.889.882.07%39,964,900
Apr 17, 20269.379.819.329.689.682.65%36,998,910
Apr 16, 20269.409.549.269.439.43-0.32%25,654,310
Apr 15, 20269.249.609.209.469.462.27%36,062,000
Apr 14, 20269.129.339.119.259.251.31%19,363,800
Apr 13, 20269.069.339.069.139.13-0.98%21,893,500
Apr 10, 20269.159.389.109.229.220.55%30,687,400
Apr 9, 20268.989.558.919.179.170.88%37,978,100
Apr 8, 20268.839.138.729.099.096.32%38,658,900
Apr 7, 20268.328.668.188.558.552.52%27,925,500
Apr 3, 20268.528.758.308.348.34-0.12%28,483,900
Apr 2, 20268.508.968.308.358.35-2.11%30,063,980
Apr 1, 20269.039.148.448.538.53-3.72%30,829,200
Mar 31, 20268.649.108.528.868.862.31%33,555,750
Mar 30, 20268.448.698.018.668.66-27,354,300
Mar 27, 20268.408.758.298.668.661.05%21,749,900
Mar 26, 20269.269.278.538.578.57-6.13%28,241,600
Mar 25, 20269.059.319.059.139.130.88%24,985,058
Mar 24, 20268.889.098.699.059.053.78%29,006,900
Mar 23, 20268.949.208.518.728.72-4.60%36,021,900
Mar 20, 20269.369.749.149.149.14-1.93%35,725,640
Mar 19, 20269.349.579.199.329.32-1.38%34,613,390
Mar 18, 20269.119.759.059.459.455.00%45,626,269
Mar 17, 20269.659.688.989.009.00-4.96%33,358,276
Mar 16, 20269.639.809.379.479.47-1.56%38,089,430
Mar 13, 20269.8010.039.619.629.62-5.13%65,125,020
Mar 12, 20269.4810.449.3910.1410.147.30%100,140,100
Mar 11, 20269.419.859.279.459.450.21%58,380,100
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