Skip to main content
Leyard Optoelectronic Co., Ltd. (SHE:300296)
China flag China · Delayed Price · Currency is CNY
6.53
+0.08 (1.24%)
At close: Dec 5, 2025

Leyard Optoelectronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20257.237.347.197.237.23-0.41%79,401,440
Sep 29, 20257.237.337.107.267.260.97%90,181,570
Sep 26, 20257.287.487.197.197.19-2.04%100,363,300
Sep 25, 20257.307.557.267.347.340.27%116,514,000
Sep 24, 20257.007.346.967.327.323.54%119,709,400
Sep 23, 20257.247.266.907.077.07-3.02%141,866,700
Sep 22, 20257.187.407.187.297.291.67%105,677,600
Sep 19, 20257.237.337.147.177.17-0.97%104,703,700
Sep 18, 20257.467.487.147.247.24-3.85%188,925,800
Sep 17, 20257.297.577.257.537.532.73%176,175,000
Sep 16, 20257.127.357.097.337.332.81%152,308,300
Sep 15, 20257.187.237.127.137.13-0.28%82,220,460
Sep 12, 20257.217.297.157.157.15-1.11%100,132,100
Sep 11, 20257.047.236.967.237.232.41%114,566,500
Sep 10, 20257.097.197.057.067.06-0.84%88,095,400
Sep 9, 20257.257.297.007.127.12-2.06%157,775,400
Sep 8, 20257.277.387.177.277.27-0.41%136,204,300
Sep 5, 20257.037.347.017.307.303.99%166,768,000
Sep 4, 20257.167.366.877.027.02-2.50%197,507,400
Sep 3, 20257.287.467.147.207.200.84%210,967,700
Sep 2, 20257.367.377.057.147.14-3.64%191,682,400
Sep 1, 20257.277.587.257.417.412.07%248,254,500
Aug 29, 20257.667.887.207.267.264.46%355,161,000
Aug 28, 20256.787.086.666.956.955.46%240,113,100
Aug 27, 20256.886.926.586.596.59-3.94%150,904,000
Aug 26, 20256.816.926.766.866.860.44%122,577,400
Aug 25, 20256.746.956.746.836.831.64%142,630,400
Aug 22, 20256.686.746.656.726.720.75%112,788,800
Aug 21, 20256.766.836.616.676.67-1.33%122,713,300
Aug 20, 20256.646.846.606.766.762.27%167,393,300
Aug 19, 20256.646.686.526.616.61-0.30%116,103,900
Aug 18, 20256.666.746.546.636.630.61%179,817,400
Aug 15, 20256.366.606.356.596.592.97%176,297,400
Aug 14, 20256.386.486.196.406.400.47%131,262,800
Aug 13, 20256.356.416.326.376.37-68,919,520
Aug 12, 20256.426.456.316.376.37-1.09%68,669,300
Aug 11, 20256.246.486.246.446.443.37%111,597,100
Aug 8, 20256.356.386.216.236.23-1.89%70,879,580
Aug 7, 20256.406.456.306.356.35-0.47%88,432,070
Aug 6, 20256.156.406.146.386.383.40%148,726,500
Aug 5, 20256.106.196.096.176.171.15%58,468,490
Aug 4, 20256.026.116.006.106.100.49%41,370,300
Aug 1, 20256.036.116.016.076.070.33%46,255,990
Jul 31, 20256.136.206.036.056.05-1.31%64,039,110
Jul 30, 20256.206.226.066.136.13-1.45%66,314,370
Jul 29, 20256.216.236.136.226.22-0.32%64,039,360
Jul 28, 20256.286.296.216.246.24-0.16%48,365,660
Jul 25, 20256.236.266.186.256.25-54,078,510
Jul 24, 20256.156.266.146.256.251.46%65,540,420
Jul 23, 20256.226.246.146.166.16-0.81%58,824,860
Jul 22, 20256.246.266.176.216.21-0.80%65,682,200
Jul 21, 20256.236.296.196.266.260.64%70,982,300
Jul 18, 20256.306.336.186.226.22-0.96%93,006,100
Jul 17, 20256.066.356.066.286.282.95%147,818,100
Jul 16, 20256.036.176.026.106.100.99%77,275,100
Jul 15, 20256.106.115.956.046.04-0.98%65,989,450
Jul 14, 20256.066.116.046.106.100.33%49,275,630
Jul 11, 20256.046.105.986.086.080.66%70,776,550