Skip to main content
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
29.48
+1.58 (5.66%)
Mar 9, 2026, 3:14 PM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7228.3625.6027.9027.906.61%80,900,220
Mar 5, 202627.7128.0025.8026.1726.17-1.65%63,481,060
Mar 4, 202626.4527.4526.3826.6126.61-1.44%43,057,567
Mar 3, 202627.7728.6826.9127.0027.00-2.07%78,129,495
Mar 2, 202627.6128.1726.5127.5727.57-4.00%68,282,210
Feb 27, 202628.0529.0928.0528.7228.722.24%59,582,300
Feb 26, 202628.4929.3427.9728.0928.090.50%70,769,010
Feb 25, 202626.5228.3626.5027.9527.955.35%73,554,890
Feb 24, 202626.9627.2026.4226.5326.53-0.15%33,400,680
Feb 13, 202627.0527.4926.5726.5726.57-1.37%33,241,480
Feb 12, 202627.3827.4426.6026.9426.94-2.74%46,725,260
Feb 11, 202627.2828.1026.9527.7027.700.91%63,185,780
Feb 10, 202627.3527.6827.2027.4527.45-0.44%32,837,210
Feb 9, 202627.8028.3027.4027.5727.570.80%49,969,628
Feb 6, 202626.8528.0526.7827.3527.351.18%49,255,290
Feb 5, 202627.3927.7027.0227.0327.03-2.84%33,357,610
Feb 4, 202627.2028.0527.1327.8227.820.80%52,183,390
Feb 3, 202627.0627.7226.7027.6027.605.30%56,009,870
Feb 2, 202626.3027.1126.0526.2126.21-0.34%39,105,640
Jan 30, 202627.1027.2325.9226.3026.30-4.22%48,960,300
Jan 29, 202626.8928.1526.1627.4627.461.52%61,727,920
Jan 28, 202627.3028.1126.9627.0527.05-1.31%50,781,210
Jan 27, 202627.7227.9026.5027.4127.41-2.07%54,337,901
Jan 26, 202628.9129.0927.5927.9927.99-4.14%68,987,570
Jan 23, 202628.1129.4228.1129.2029.204.70%92,686,128
Jan 22, 202628.6829.2327.7127.8927.891.05%66,120,530
Jan 21, 202627.3128.3827.2327.6027.60-0.65%49,200,324
Jan 20, 202628.8129.1127.4627.7827.78-4.17%71,904,830
Jan 19, 202628.3029.5128.1628.9928.991.51%81,365,010
Jan 16, 202629.8830.4828.4628.5628.56-5.37%101,892,673
Jan 15, 202632.0032.0029.5430.1830.18-5.92%158,208,515
Jan 14, 202627.2332.0827.2332.0832.0820.01%203,008,500
Jan 13, 202628.7028.7426.6026.7326.73-6.54%90,352,660
Jan 12, 202627.3628.7727.2628.6028.603.40%102,673,800
Jan 9, 202626.4127.8726.4127.6627.663.91%92,391,620
Jan 8, 202626.0027.0725.8126.6226.621.06%73,564,360
Jan 7, 202626.7828.1426.0826.3426.34-4.32%96,914,050
Jan 6, 202626.0628.4426.0427.5327.534.60%115,589,400
Jan 5, 202627.3027.4025.4526.3226.32-7.58%120,875,700
Dec 31, 202526.5329.6325.9028.4828.487.07%148,854,500
Dec 30, 202526.8828.5326.5726.6026.600.04%157,985,781
Dec 29, 202523.7527.3023.5326.5926.5912.57%125,716,382
Dec 26, 202523.5324.1623.5023.6223.62-0.59%48,357,340
Dec 25, 202523.1724.6523.1723.7623.764.90%78,624,150
Dec 24, 202522.2022.8822.1422.6522.651.48%24,177,530
Dec 23, 202522.9222.9522.2022.3222.32-3.50%32,329,137
Dec 22, 202522.3023.3522.3023.1323.133.82%45,632,339
Dec 19, 202521.8822.4821.5622.2822.281.97%31,707,770
Dec 18, 202521.9422.2721.8221.8521.85-1.22%22,974,790
Dec 17, 202522.1922.3521.3322.1222.12-1.82%44,336,140
Dec 16, 202521.3022.8221.0122.5322.535.23%51,318,680
Dec 15, 202521.5621.9521.3321.4121.410.14%12,650,550
Dec 12, 202521.2821.5421.2321.3821.380.33%8,866,992
Dec 11, 202521.9221.9521.3121.3121.31-2.61%11,502,401
Dec 10, 202521.7322.0321.5121.8821.880.41%10,983,480
Dec 9, 202522.0622.1921.7021.7921.79-2.02%13,291,520
Dec 8, 202521.7922.6821.7722.2422.242.35%24,386,607
Dec 5, 202521.0521.9220.8121.7321.733.48%22,714,120
Dec 4, 202521.1421.3420.8521.0021.00-0.94%9,107,750
Dec 3, 202521.6721.8121.1221.2021.20-2.17%11,877,298
Dec 2, 202522.0622.1221.6621.6721.67-2.08%9,804,295
Dec 1, 202522.0022.2021.8822.1322.13-0.09%9,591,217
Nov 28, 202522.0322.2021.8722.1522.150.54%8,701,183
Nov 27, 202522.1622.3622.0222.0322.03-0.63%8,906,503
Nov 26, 202522.2322.6522.0922.1722.17-0.89%10,866,400
Nov 25, 202521.9922.7221.9822.3722.371.91%16,604,470
Nov 24, 202521.4522.1421.3521.9521.952.95%16,217,600
Nov 21, 202521.9822.2621.2421.3221.32-3.75%19,240,210
Nov 20, 202522.6522.7622.1522.1522.15-1.77%12,142,560
Nov 19, 202522.9923.0722.4022.5522.55-1.91%14,601,160
Nov 18, 202523.0023.2022.8222.9922.99-0.73%12,292,700
Nov 17, 202522.9623.1822.6523.1623.161.09%14,704,190
Nov 14, 202523.2523.3722.9122.9122.91-2.18%14,518,030
Nov 13, 202522.9823.4422.8723.4223.421.47%21,227,770
Nov 12, 202523.2523.2922.9023.0823.08-0.39%15,174,510
Nov 11, 202523.2323.3823.0123.1723.170.04%14,765,190
Nov 10, 202522.9723.2722.8423.1623.161.27%14,735,150
Nov 7, 202523.1623.1822.7822.8722.87-1.34%13,988,320
Nov 6, 202523.4023.4823.0423.1823.18-0.69%15,168,910
Nov 5, 202523.3823.6523.1123.3423.34-1.39%14,151,260
Nov 4, 202524.1324.1523.4423.6723.67-2.15%17,032,340
Nov 3, 202524.0824.2223.6924.1924.190.42%16,841,980
Oct 31, 202523.8424.3823.8224.0924.090.96%17,858,680
Oct 30, 202524.5724.5723.8423.8623.86-3.20%26,919,210
Oct 29, 202524.3224.7624.1824.6524.651.86%30,539,450
Oct 28, 202524.1824.5023.9224.2024.20-0.37%21,568,190
Oct 27, 202523.8624.4823.8624.2924.292.40%27,401,480
Oct 24, 202523.6123.8323.4523.7223.72-0.04%15,484,750
Oct 23, 202523.8423.9523.1323.7323.53-0.29%16,143,190
Oct 22, 202523.8724.0623.7323.8023.60-0.63%12,119,570
Oct 21, 202523.7324.0923.6523.9523.750.63%16,067,870
Oct 20, 202523.4924.2623.4923.8023.603.12%25,230,520
Oct 17, 202523.6924.0923.0423.0822.89-2.78%20,292,170
Oct 16, 202524.2624.2623.6223.7423.54-2.51%20,956,400
Oct 15, 202524.6324.6323.9024.3524.14-0.08%23,920,390
Oct 14, 202524.0225.1424.0224.3724.161.46%42,753,410
Oct 13, 202523.2024.1123.0224.0223.82-0.74%21,410,600
Oct 10, 202524.7024.7724.1524.2024.00-3.04%22,001,070
Oct 9, 202524.6025.0524.4824.9624.752.55%29,096,990
Sep 30, 202524.3024.5424.2124.3424.13-0.65%22,260,890