Skip to main content
Leyard Optoelectronic Co., Ltd. (SHE:300296)
China flag China · Delayed Price · Currency is CNY
8.49
-0.06 (-0.70%)
Mar 9, 2026, 3:04 PM CST

Leyard Optoelectronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.248.508.108.498.49-0.70%244,752,493
Mar 6, 20268.628.768.358.558.55-6.46%389,878,900
Mar 5, 20268.499.408.489.149.1412.42%537,445,061
Mar 4, 20267.638.407.638.138.134.23%276,430,800
Mar 3, 20268.418.457.787.807.80-6.59%279,674,200
Mar 2, 20268.548.748.318.358.35-2.45%297,212,200
Feb 27, 20268.358.888.358.568.562.15%307,762,200
Feb 26, 20268.208.688.128.388.381.58%395,865,947
Feb 25, 20267.908.577.788.258.255.91%462,137,360
Feb 24, 20268.008.357.747.797.797.30%463,151,300
Feb 13, 20267.197.347.177.267.260.28%100,649,300
Feb 12, 20267.187.287.067.247.240.42%83,968,020
Feb 11, 20267.307.387.197.217.21-2.17%98,150,850
Feb 10, 20267.167.417.147.377.373.08%163,577,500
Feb 9, 20267.097.217.087.157.152.73%90,592,230
Feb 6, 20267.057.086.876.966.96-2.38%110,402,000
Feb 5, 20267.267.327.117.137.13-1.93%94,338,050
Feb 4, 20267.157.307.117.277.272.25%142,474,900
Feb 3, 20267.037.136.977.117.112.16%93,890,750
Feb 2, 20267.017.166.946.966.96-0.71%88,856,060
Jan 30, 20267.117.186.917.017.01-1.27%92,216,900
Jan 29, 20267.107.307.007.107.10-0.56%114,484,459
Jan 28, 20267.217.277.137.147.14-1.38%94,090,989
Jan 27, 20267.207.297.147.247.240.84%124,768,056
Jan 26, 20267.327.507.117.187.18-0.42%171,424,246
Jan 23, 20267.057.266.937.217.215.56%215,352,500
Jan 22, 20266.776.886.726.836.831.64%81,929,580
Jan 21, 20266.656.796.636.726.720.45%55,946,910
Jan 20, 20266.796.816.636.696.69-1.47%64,493,440
Jan 19, 20266.806.876.766.796.79-0.44%57,843,500
Jan 16, 20266.856.896.716.826.82-0.15%72,849,450
Jan 15, 20266.916.996.746.836.83-1.16%84,816,640
Jan 14, 20266.897.096.816.916.910.44%134,499,600
Jan 13, 20267.187.196.846.886.88-2.69%128,167,800
Jan 12, 20266.837.086.817.077.074.74%145,673,493
Jan 9, 20266.686.826.666.756.751.35%94,472,680
Jan 8, 20266.586.726.556.666.661.22%68,759,400
Jan 7, 20266.666.696.576.586.58-1.35%75,610,660
Jan 6, 20266.496.756.476.676.673.41%119,129,400
Jan 5, 20266.306.476.296.456.452.06%65,823,600
Dec 31, 20256.306.356.226.326.320.80%52,543,120
Dec 30, 20256.176.336.166.276.271.46%45,570,800
Dec 29, 20256.226.286.176.186.18-0.80%32,371,240
Dec 26, 20256.296.306.196.236.23-1.42%50,376,189
Dec 25, 20256.186.366.126.326.322.60%66,298,340
Dec 24, 20256.046.186.036.166.161.99%40,231,550
Dec 23, 20256.126.136.036.046.04-1.47%35,730,200
Dec 22, 20256.136.206.126.136.130.16%38,660,310
Dec 19, 20256.106.156.086.126.120.82%37,485,168
Dec 18, 20256.076.166.046.076.07-0.65%34,897,557
Dec 17, 20256.046.155.966.116.110.99%49,594,310
Dec 16, 20256.176.196.046.056.05-1.94%42,379,540
Dec 15, 20256.286.296.176.176.17-2.68%44,050,240
Dec 12, 20256.296.396.236.346.340.96%54,264,439
Dec 11, 20256.386.416.286.286.28-1.10%39,289,411
Dec 10, 20256.396.406.276.356.35-1.09%45,638,720
Dec 9, 20256.456.536.406.426.42-1.23%40,986,670
Dec 8, 20256.516.576.466.506.50-0.46%55,112,356
Dec 5, 20256.436.556.346.536.531.24%54,741,620
Dec 4, 20256.496.536.376.456.45-0.31%44,534,450
Dec 3, 20256.616.656.466.476.47-2.71%65,019,680
Dec 2, 20256.576.686.526.656.65-0.15%107,248,700
Dec 1, 20256.276.826.276.666.666.39%157,289,200
Nov 28, 20256.196.276.176.266.261.62%35,847,457
Nov 27, 20256.146.266.106.166.160.33%35,169,767
Nov 26, 20256.216.286.126.146.14-1.44%35,291,440
Nov 25, 20256.196.306.176.236.230.65%41,264,720
Nov 24, 20256.046.236.046.196.193.00%41,097,120
Nov 21, 20256.176.246.006.016.01-3.69%59,411,745
Nov 20, 20256.326.346.226.246.24-0.48%36,252,660
Nov 19, 20256.406.446.256.276.27-2.49%55,845,210
Nov 18, 20256.466.476.406.436.43-0.77%35,102,360
Nov 17, 20256.456.496.406.486.480.15%41,275,780
Nov 14, 20256.516.576.476.476.47-1.37%41,611,600
Nov 13, 20256.536.596.496.566.560.77%34,741,820
Nov 12, 20256.616.616.496.516.51-1.66%44,337,080
Nov 11, 20256.726.746.606.626.62-1.19%46,136,130
Nov 10, 20256.696.766.666.706.70-0.15%40,915,690
Nov 7, 20256.746.766.696.716.71-1.32%41,425,140
Nov 6, 20256.756.826.696.806.800.59%47,058,590
Nov 5, 20256.646.796.616.766.760.45%42,751,040
Nov 4, 20256.916.916.696.736.73-2.60%61,064,730
Nov 3, 20256.906.926.816.916.910.44%49,643,610
Oct 31, 20256.886.966.866.886.88-47,676,960
Oct 30, 20256.937.006.886.886.88-0.29%68,043,780
Oct 29, 20256.866.936.796.906.900.58%56,405,070
Oct 28, 20256.936.996.846.866.86-1.44%57,227,730
Oct 27, 20257.017.096.946.966.96-0.43%67,940,690
Oct 24, 20256.897.046.856.996.991.60%85,844,620
Oct 23, 20256.937.056.776.886.881.47%90,887,690
Oct 22, 20256.756.836.716.786.78-0.29%41,840,910
Oct 21, 20256.586.856.566.806.803.82%75,680,370
Oct 20, 20256.566.616.516.556.551.24%49,257,160
Oct 17, 20256.796.816.446.476.47-4.57%90,841,430
Oct 16, 20256.936.956.776.786.78-2.87%75,975,070
Oct 15, 20256.926.996.816.986.981.31%71,346,540
Oct 14, 20257.227.296.886.896.89-4.70%143,328,800
Oct 13, 20257.007.276.847.237.23-1.77%151,645,000
Oct 10, 20257.297.487.107.367.360.55%156,438,300
Oct 9, 20257.287.427.287.327.321.24%114,008,900