Skip to main content
Leyard Optoelectronic Co., Ltd. (SHE:300296)
China flag China · Delayed Price · Currency is CNY
6.41
+0.06 (0.94%)
Apr 29, 2026, 2:35 PM CST

Leyard Optoelectronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.057.056.296.43-1.26%33,549,941
Apr 28, 20266.556.566.296.356.35-3.20%122,321,500
Apr 27, 20266.656.676.496.566.56-1.65%133,480,500
Apr 24, 20267.057.056.576.676.67-12.24%267,058,200
Apr 23, 20267.927.947.597.607.60-4.04%142,165,400
Apr 22, 20267.647.947.617.927.922.99%144,312,200
Apr 21, 20267.737.787.577.697.69-0.77%103,808,000
Apr 20, 20267.737.807.707.757.75-0.13%108,215,200
Apr 17, 20267.657.827.617.767.761.17%126,358,100
Apr 16, 20267.697.757.527.677.67-0.26%118,270,200
Apr 15, 20267.847.957.657.697.69-1.03%112,431,600
Apr 14, 20267.757.837.677.777.772.64%119,541,000
Apr 13, 20267.507.647.487.577.57-0.13%69,357,690
Apr 10, 20267.687.757.587.587.580.13%100,600,800
Apr 9, 20267.607.657.477.577.57-1.94%114,116,900
Apr 8, 20267.457.737.407.727.728.12%172,791,300
Apr 7, 20267.207.297.087.147.14-0.70%76,474,900
Apr 3, 20267.277.337.187.197.19-0.83%87,860,070
Apr 2, 20267.357.487.187.257.25-2.03%88,781,760
Apr 1, 20267.367.497.337.407.403.35%116,484,200
Mar 31, 20267.357.427.147.167.16-2.85%91,929,430
Mar 30, 20267.277.387.077.377.37-1.07%112,407,900
Mar 27, 20267.187.507.167.457.450.95%105,529,600
Mar 26, 20267.777.777.347.387.38-5.14%158,955,600
Mar 25, 20267.738.007.737.787.780.52%168,280,600
Mar 24, 20267.787.837.477.747.741.71%154,726,900
Mar 23, 20267.787.957.547.617.61-4.40%210,701,035
Mar 20, 20268.378.707.957.967.96-4.90%249,565,600
Mar 19, 20268.408.498.188.378.37-3.57%200,873,700
Mar 18, 20268.638.718.468.688.682.00%178,737,900
Mar 17, 20269.019.178.508.518.51-3.95%228,696,900
Mar 16, 20269.239.358.788.868.86-3.80%273,811,951
Mar 13, 20268.979.708.949.219.214.66%459,143,600
Mar 12, 20268.669.088.638.808.800.46%276,665,700
Mar 11, 20268.589.068.588.768.762.46%320,302,900
Mar 10, 20268.558.808.538.558.550.71%238,493,700
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