Leon Technology Co., Ltd. (SHE:300603)
China
· Delayed Price · Currency is CNY 10.47
+0.05 (0.48%)
Apr 29, 2026, 3:13 PM CST
Leon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.11 | 11.11 | 10.32 | 10.60 | - | 1.73% | 14,165,224 |
| Apr 28, 2026 | 10.45 | 10.63 | 10.30 | 10.42 | 10.42 | -1.33% | 18,791,650 |
| Apr 27, 2026 | 10.32 | 10.59 | 10.01 | 10.56 | 10.56 | 2.03% | 26,008,550 |
| Apr 24, 2026 | 11.11 | 11.13 | 10.21 | 10.35 | 10.35 | -8.65% | 48,866,330 |
| Apr 23, 2026 | 11.08 | 11.96 | 11.02 | 11.33 | 11.33 | -1.56% | 49,222,500 |
| Apr 22, 2026 | 11.19 | 11.57 | 10.81 | 11.51 | 11.51 | 2.68% | 50,267,150 |
| Apr 21, 2026 | 11.68 | 11.68 | 11.07 | 11.21 | 11.21 | -4.92% | 45,583,660 |
| Apr 20, 2026 | 12.00 | 12.06 | 11.67 | 11.79 | 11.79 | -2.24% | 42,708,860 |
| Apr 17, 2026 | 12.18 | 12.25 | 11.95 | 12.06 | 12.06 | -2.11% | 41,240,710 |
| Apr 16, 2026 | 11.87 | 12.38 | 11.83 | 12.32 | 12.32 | 3.79% | 56,297,980 |
| Apr 15, 2026 | 12.21 | 12.26 | 11.76 | 11.87 | 11.87 | -0.75% | 37,305,200 |
| Apr 14, 2026 | 11.65 | 12.48 | 11.65 | 11.96 | 11.96 | 3.28% | 63,272,950 |
| Apr 13, 2026 | 11.20 | 11.75 | 11.01 | 11.58 | 11.58 | 0.61% | 40,196,709 |
| Apr 10, 2026 | 11.82 | 11.96 | 11.43 | 11.51 | 11.51 | -2.29% | 47,615,920 |
| Apr 9, 2026 | 12.01 | 12.05 | 11.68 | 11.78 | 11.78 | -4.46% | 47,983,420 |
| Apr 8, 2026 | 11.80 | 12.35 | 11.69 | 12.33 | 12.33 | 7.59% | 67,277,360 |
| Apr 7, 2026 | 11.56 | 11.78 | 11.30 | 11.46 | 11.46 | -3.21% | 40,137,280 |
| Apr 3, 2026 | 11.51 | 11.99 | 11.22 | 11.84 | 11.84 | 4.04% | 64,578,180 |
| Apr 2, 2026 | 11.95 | 11.95 | 11.23 | 11.38 | 11.38 | -4.77% | 42,881,250 |
| Apr 1, 2026 | 11.96 | 12.10 | 11.67 | 11.95 | 11.95 | 2.31% | 48,250,696 |
| Mar 31, 2026 | 11.73 | 12.18 | 11.62 | 11.68 | 11.68 | -1.35% | 52,785,240 |
| Mar 30, 2026 | 11.21 | 11.98 | 11.00 | 11.84 | 11.84 | 3.05% | 61,517,630 |
| Mar 27, 2026 | 11.23 | 11.79 | 11.13 | 11.49 | 11.49 | 0.52% | 42,254,110 |
| Mar 26, 2026 | 11.90 | 12.50 | 11.42 | 11.43 | 11.43 | -2.14% | 58,629,270 |
| Mar 25, 2026 | 11.54 | 11.95 | 11.51 | 11.68 | 11.68 | 0.26% | 55,883,740 |
| Mar 24, 2026 | 10.80 | 11.85 | 10.62 | 11.65 | 11.65 | 10.53% | 67,629,893 |
| Mar 23, 2026 | 10.43 | 10.98 | 10.27 | 10.54 | 10.54 | -1.95% | 31,560,250 |
| Mar 20, 2026 | 11.40 | 11.40 | 10.74 | 10.75 | 10.75 | -4.19% | 32,480,470 |
| Mar 19, 2026 | 11.15 | 11.49 | 11.11 | 11.22 | 11.22 | -1.58% | 34,180,440 |
| Mar 18, 2026 | 10.65 | 11.41 | 10.65 | 11.40 | 11.40 | 8.47% | 50,491,830 |
| Mar 17, 2026 | 10.79 | 10.92 | 10.49 | 10.51 | 10.51 | -1.96% | 18,964,370 |
| Mar 16, 2026 | 10.53 | 10.83 | 10.37 | 10.72 | 10.72 | 1.80% | 20,183,090 |
| Mar 13, 2026 | 11.01 | 11.09 | 10.52 | 10.53 | 10.53 | -6.23% | 31,822,250 |
| Mar 12, 2026 | 11.08 | 11.45 | 10.82 | 11.23 | 11.23 | 1.26% | 40,350,060 |
| Mar 11, 2026 | 11.29 | 11.36 | 11.01 | 11.09 | 11.09 | -1.51% | 26,426,160 |
| Mar 10, 2026 | 11.25 | 11.80 | 11.18 | 11.26 | 11.26 | 0.09% | 48,278,945 |
| Mar 9, 2026 | 10.70 | 11.39 | 10.58 | 11.25 | 11.25 | 6.53% | 49,694,321 |
| Mar 6, 2026 | 10.26 | 10.68 | 10.16 | 10.56 | 10.56 | 1.93% | 18,148,050 |
| Mar 5, 2026 | 10.00 | 10.60 | 9.95 | 10.36 | 10.36 | 5.50% | 23,601,350 |
| Mar 4, 2026 | 9.80 | 10.03 | 9.76 | 9.82 | 9.82 | -1.31% | 11,904,858 |
| Mar 3, 2026 | 10.69 | 10.77 | 9.90 | 9.95 | 9.95 | -6.31% | 21,004,900 |
| Mar 2, 2026 | 10.81 | 10.96 | 10.54 | 10.62 | 10.62 | -4.32% | 23,549,350 |
| Feb 27, 2026 | 10.84 | 11.35 | 10.82 | 11.10 | 11.10 | 1.37% | 25,820,280 |
| Feb 26, 2026 | 10.78 | 11.14 | 10.64 | 10.95 | 10.95 | 2.62% | 25,944,658 |
| Feb 25, 2026 | 10.73 | 11.05 | 10.62 | 10.67 | 10.67 | -0.47% | 17,318,850 |
| Feb 24, 2026 | 11.18 | 11.24 | 10.63 | 10.72 | 10.72 | -1.65% | 20,511,920 |
| Feb 13, 2026 | 11.10 | 11.42 | 10.87 | 10.90 | 10.90 | -2.85% | 31,532,731 |
| Feb 12, 2026 | 11.03 | 11.48 | 10.92 | 11.22 | 11.22 | 2.00% | 46,317,800 |
| Feb 11, 2026 | 10.92 | 11.30 | 10.87 | 11.00 | 11.00 | 1.38% | 37,475,570 |
| Feb 10, 2026 | 10.69 | 11.03 | 10.64 | 10.85 | 10.85 | 1.97% | 30,109,870 |
| Feb 9, 2026 | 10.55 | 10.75 | 10.45 | 10.64 | 10.64 | 3.10% | 18,363,310 |
| Feb 6, 2026 | 10.00 | 10.38 | 9.93 | 10.32 | 10.32 | 2.28% | 15,673,650 |
| Feb 5, 2026 | 9.90 | 10.34 | 9.87 | 10.09 | 10.09 | 0.90% | 12,148,910 |
| Feb 4, 2026 | 10.11 | 10.18 | 9.89 | 10.00 | 10.00 | -2.06% | 11,516,130 |
| Feb 3, 2026 | 9.80 | 10.24 | 9.79 | 10.21 | 10.21 | 5.04% | 13,749,480 |
| Feb 2, 2026 | 9.70 | 10.01 | 9.59 | 9.72 | 9.72 | -3.95% | 15,192,920 |
| Jan 30, 2026 | 10.16 | 10.32 | 10.05 | 10.12 | 10.12 | -0.98% | 10,575,184 |
| Jan 29, 2026 | 10.41 | 10.60 | 10.11 | 10.22 | 10.22 | -2.11% | 16,870,530 |
| Jan 28, 2026 | 10.75 | 10.85 | 10.44 | 10.44 | 10.44 | 0.10% | 14,981,850 |
| Jan 27, 2026 | 10.60 | 10.64 | 10.21 | 10.43 | 10.43 | -2.25% | 16,812,476 |
| Jan 26, 2026 | 10.49 | 10.82 | 10.40 | 10.67 | 10.67 | 1.52% | 21,226,500 |
| Jan 23, 2026 | 10.35 | 10.51 | 10.32 | 10.51 | 10.51 | 1.45% | 8,372,076 |
| Jan 22, 2026 | 10.33 | 10.43 | 10.29 | 10.36 | 10.36 | 0.78% | 7,555,880 |
| Jan 21, 2026 | 10.16 | 10.29 | 10.09 | 10.28 | 10.28 | 1.08% | 6,743,900 |
| Jan 20, 2026 | 10.38 | 10.40 | 10.09 | 10.17 | 10.17 | -1.36% | 8,687,000 |
| Jan 19, 2026 | 10.35 | 10.45 | 10.25 | 10.31 | 10.31 | -0.67% | 8,513,300 |
| Jan 16, 2026 | 10.53 | 10.68 | 10.29 | 10.38 | 10.38 | -1.42% | 12,031,670 |
| Jan 15, 2026 | 10.77 | 10.78 | 10.44 | 10.53 | 10.53 | -2.23% | 13,115,550 |
| Jan 14, 2026 | 10.68 | 10.92 | 10.60 | 10.77 | 10.77 | 2.28% | 23,025,360 |
| Jan 13, 2026 | 10.88 | 10.88 | 10.51 | 10.53 | 10.53 | -2.32% | 17,507,470 |
| Jan 12, 2026 | 10.46 | 10.78 | 10.38 | 10.78 | 10.78 | 3.65% | 23,385,850 |
| Jan 9, 2026 | 10.14 | 10.43 | 10.02 | 10.40 | 10.40 | 2.77% | 13,732,500 |
| Jan 8, 2026 | 10.00 | 10.18 | 9.93 | 10.12 | 10.12 | 1.20% | 9,040,050 |
| Jan 7, 2026 | 9.97 | 10.08 | 9.84 | 10.00 | 10.00 | 0.30% | 9,034,200 |
| Jan 6, 2026 | 9.95 | 10.02 | 9.91 | 9.97 | 9.97 | 0.20% | 7,623,426 |
| Jan 5, 2026 | 9.72 | 9.97 | 9.70 | 9.95 | 9.95 | 2.37% | 8,765,465 |
| Dec 31, 2025 | 9.63 | 9.78 | 9.60 | 9.72 | 9.72 | 1.14% | 6,302,200 |
| Dec 30, 2025 | 9.77 | 9.77 | 9.60 | 9.61 | 9.61 | -0.62% | 4,721,300 |
| Dec 29, 2025 | 9.72 | 9.76 | 9.63 | 9.67 | 9.67 | -0.82% | 4,744,600 |
| Dec 26, 2025 | 9.68 | 9.82 | 9.68 | 9.75 | 9.75 | -0.10% | 6,678,860 |
| Dec 25, 2025 | 9.66 | 9.84 | 9.59 | 9.76 | 9.76 | 1.77% | 8,332,464 |
| Dec 24, 2025 | 9.46 | 9.62 | 9.46 | 9.59 | 9.59 | 0.95% | 4,463,878 |
| Dec 23, 2025 | 9.61 | 9.67 | 9.48 | 9.50 | 9.50 | -1.14% | 5,609,500 |
| Dec 22, 2025 | 9.60 | 9.71 | 9.58 | 9.61 | 9.61 | 0.21% | 4,518,116 |
| Dec 19, 2025 | 9.49 | 9.62 | 9.47 | 9.59 | 9.59 | 1.48% | 4,432,800 |
| Dec 18, 2025 | 9.46 | 9.57 | 9.40 | 9.45 | 9.45 | -0.32% | 5,420,951 |
| Dec 17, 2025 | 9.41 | 9.49 | 9.18 | 9.48 | 9.48 | 0.74% | 8,383,451 |
| Dec 16, 2025 | 9.57 | 9.60 | 9.34 | 9.41 | 9.41 | -1.67% | 6,906,504 |
| Dec 15, 2025 | 9.65 | 9.73 | 9.56 | 9.57 | 9.57 | -1.54% | 5,048,050 |
| Dec 12, 2025 | 9.80 | 9.84 | 9.69 | 9.72 | 9.72 | - | 4,474,100 |
| Dec 11, 2025 | 10.00 | 10.02 | 9.72 | 9.72 | 9.72 | -2.70% | 7,842,875 |
| Dec 10, 2025 | 10.01 | 10.14 | 9.89 | 9.99 | 9.99 | -0.89% | 6,926,900 |
| Dec 9, 2025 | 10.22 | 10.32 | 10.07 | 10.08 | 10.08 | -1.37% | 5,574,551 |
| Dec 8, 2025 | 10.10 | 10.25 | 10.02 | 10.22 | 10.22 | 1.19% | 5,727,476 |
| Dec 5, 2025 | 9.99 | 10.10 | 9.88 | 10.10 | 10.10 | 1.30% | 5,689,100 |
| Dec 4, 2025 | 10.10 | 10.18 | 9.93 | 9.97 | 9.97 | -1.77% | 8,367,900 |
| Dec 3, 2025 | 10.40 | 10.44 | 10.14 | 10.15 | 10.15 | -2.78% | 8,168,656 |
| Dec 2, 2025 | 10.45 | 10.57 | 10.37 | 10.44 | 10.44 | -0.38% | 5,913,400 |
| Dec 1, 2025 | 10.36 | 10.64 | 10.29 | 10.48 | 10.48 | 1.35% | 8,638,620 |
| Nov 28, 2025 | 10.27 | 10.35 | 10.19 | 10.34 | 10.34 | 0.98% | 4,807,250 |