Lakala Payment Co., Ltd. (SHE:300773)
China
· Delayed Price · Currency is CNY 21.73
+0.73 (3.48%)
Dec 5, 2025, 3:04 PM CST
Lakala Payment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.05 | 21.92 | 20.81 | 21.73 | 21.73 | 3.48% | 22,714,120 |
| Dec 4, 2025 | 21.14 | 21.34 | 20.85 | 21.00 | 21.00 | -0.94% | 9,107,750 |
| Dec 3, 2025 | 21.67 | 21.81 | 21.12 | 21.20 | 21.20 | -2.17% | 11,877,298 |
| Dec 2, 2025 | 22.06 | 22.12 | 21.66 | 21.67 | 21.67 | -2.08% | 9,804,295 |
| Dec 1, 2025 | 22.00 | 22.20 | 21.88 | 22.13 | 22.13 | -0.09% | 9,591,217 |
| Nov 28, 2025 | 22.03 | 22.20 | 21.87 | 22.15 | 22.15 | 0.54% | 8,701,183 |
| Nov 27, 2025 | 22.16 | 22.36 | 22.02 | 22.03 | 22.03 | -0.63% | 8,906,503 |
| Nov 26, 2025 | 22.23 | 22.65 | 22.09 | 22.17 | 22.17 | -0.89% | 10,866,400 |
| Nov 25, 2025 | 21.99 | 22.72 | 21.98 | 22.37 | 22.37 | 1.91% | 16,604,470 |
| Nov 24, 2025 | 21.45 | 22.14 | 21.35 | 21.95 | 21.95 | 2.95% | 16,217,600 |
| Nov 21, 2025 | 21.98 | 22.26 | 21.24 | 21.32 | 21.32 | -3.75% | 19,240,210 |
| Nov 20, 2025 | 22.65 | 22.76 | 22.15 | 22.15 | 22.15 | -1.77% | 12,142,560 |
| Nov 19, 2025 | 22.99 | 23.07 | 22.40 | 22.55 | 22.55 | -1.91% | 14,601,160 |
| Nov 18, 2025 | 23.00 | 23.20 | 22.82 | 22.99 | 22.99 | -0.73% | 12,292,700 |
| Nov 17, 2025 | 22.96 | 23.18 | 22.65 | 23.16 | 23.16 | 1.09% | 14,704,190 |
| Nov 14, 2025 | 23.25 | 23.37 | 22.91 | 22.91 | 22.91 | -2.18% | 14,518,030 |
| Nov 13, 2025 | 22.98 | 23.44 | 22.87 | 23.42 | 23.42 | 1.47% | 21,227,770 |
| Nov 12, 2025 | 23.25 | 23.29 | 22.90 | 23.08 | 23.08 | -0.39% | 15,174,510 |
| Nov 11, 2025 | 23.23 | 23.38 | 23.01 | 23.17 | 23.17 | 0.04% | 14,765,190 |
| Nov 10, 2025 | 22.97 | 23.27 | 22.84 | 23.16 | 23.16 | 1.27% | 14,735,150 |
| Nov 7, 2025 | 23.16 | 23.18 | 22.78 | 22.87 | 22.87 | -1.34% | 13,988,320 |
| Nov 6, 2025 | 23.40 | 23.48 | 23.04 | 23.18 | 23.18 | -0.69% | 15,168,910 |
| Nov 5, 2025 | 23.38 | 23.65 | 23.11 | 23.34 | 23.34 | -1.39% | 14,151,260 |
| Nov 4, 2025 | 24.13 | 24.15 | 23.44 | 23.67 | 23.67 | -2.15% | 17,032,340 |
| Nov 3, 2025 | 24.08 | 24.22 | 23.69 | 24.19 | 24.19 | 0.42% | 16,841,980 |
| Oct 31, 2025 | 23.84 | 24.38 | 23.82 | 24.09 | 24.09 | 0.96% | 17,858,680 |
| Oct 30, 2025 | 24.57 | 24.57 | 23.84 | 23.86 | 23.86 | -3.20% | 26,919,210 |
| Oct 29, 2025 | 24.32 | 24.76 | 24.18 | 24.65 | 24.65 | 1.86% | 30,539,450 |
| Oct 28, 2025 | 24.18 | 24.50 | 23.92 | 24.20 | 24.20 | -0.37% | 21,568,190 |
| Oct 27, 2025 | 23.86 | 24.48 | 23.86 | 24.29 | 24.29 | 2.40% | 27,401,480 |
| Oct 24, 2025 | 23.61 | 23.83 | 23.45 | 23.72 | 23.72 | -0.04% | 15,484,750 |
| Oct 23, 2025 | 23.84 | 23.95 | 23.13 | 23.73 | 23.53 | -0.29% | 16,143,190 |
| Oct 22, 2025 | 23.87 | 24.06 | 23.73 | 23.80 | 23.60 | -0.63% | 12,119,570 |
| Oct 21, 2025 | 23.73 | 24.09 | 23.65 | 23.95 | 23.75 | 0.63% | 16,067,870 |
| Oct 20, 2025 | 23.49 | 24.26 | 23.49 | 23.80 | 23.60 | 3.12% | 25,230,520 |
| Oct 17, 2025 | 23.69 | 24.09 | 23.04 | 23.08 | 22.89 | -2.78% | 20,292,170 |
| Oct 16, 2025 | 24.26 | 24.26 | 23.62 | 23.74 | 23.54 | -2.51% | 20,956,400 |
| Oct 15, 2025 | 24.63 | 24.63 | 23.90 | 24.35 | 24.14 | -0.08% | 23,920,390 |
| Oct 14, 2025 | 24.02 | 25.14 | 24.02 | 24.37 | 24.16 | 1.46% | 42,753,410 |
| Oct 13, 2025 | 23.20 | 24.11 | 23.02 | 24.02 | 23.82 | -0.74% | 21,410,600 |
| Oct 10, 2025 | 24.70 | 24.77 | 24.15 | 24.20 | 24.00 | -3.04% | 22,001,070 |
| Oct 9, 2025 | 24.60 | 25.05 | 24.48 | 24.96 | 24.75 | 2.55% | 29,096,990 |
| Sep 30, 2025 | 24.30 | 24.54 | 24.21 | 24.34 | 24.13 | -0.65% | 22,260,890 |
| Sep 29, 2025 | 24.00 | 25.08 | 23.45 | 24.50 | 24.29 | 0.12% | 44,993,760 |
| Sep 26, 2025 | 24.65 | 25.35 | 24.36 | 24.47 | 24.26 | 1.49% | 47,245,540 |
| Sep 25, 2025 | 23.98 | 24.38 | 23.81 | 24.11 | 23.91 | 0.75% | 26,937,050 |
| Sep 24, 2025 | 24.10 | 24.34 | 23.66 | 23.93 | 23.73 | -2.05% | 48,329,080 |
| Sep 23, 2025 | 25.00 | 25.01 | 23.83 | 24.43 | 24.22 | -2.98% | 35,067,560 |
| Sep 22, 2025 | 25.31 | 25.40 | 24.86 | 25.18 | 24.97 | -0.08% | 20,775,060 |
| Sep 19, 2025 | 25.87 | 26.06 | 25.18 | 25.20 | 24.99 | -2.55% | 25,512,310 |
| Sep 18, 2025 | 26.70 | 26.72 | 25.68 | 25.86 | 25.64 | -3.72% | 43,204,830 |
| Sep 17, 2025 | 26.01 | 27.09 | 25.96 | 26.86 | 26.63 | 1.97% | 47,842,220 |
| Sep 16, 2025 | 26.00 | 26.48 | 25.46 | 26.34 | 26.12 | 2.17% | 35,086,180 |
| Sep 15, 2025 | 26.07 | 26.20 | 25.71 | 25.78 | 25.56 | 0.43% | 24,087,640 |
| Sep 12, 2025 | 26.50 | 26.50 | 25.63 | 25.67 | 25.45 | -1.91% | 34,049,780 |
| Sep 11, 2025 | 25.27 | 26.26 | 25.03 | 26.17 | 25.95 | 3.03% | 35,088,570 |
| Sep 10, 2025 | 25.60 | 25.92 | 25.37 | 25.40 | 25.19 | -0.35% | 19,435,920 |
| Sep 9, 2025 | 26.00 | 26.16 | 25.34 | 25.49 | 25.28 | -1.81% | 25,002,500 |
| Sep 8, 2025 | 26.08 | 26.09 | 25.63 | 25.96 | 25.74 | 0.12% | 24,860,320 |
| Sep 5, 2025 | 25.85 | 25.98 | 24.71 | 25.93 | 25.71 | 1.25% | 33,330,530 |
| Sep 4, 2025 | 25.65 | 26.18 | 24.99 | 25.61 | 25.39 | 0.75% | 35,535,600 |
| Sep 3, 2025 | 27.00 | 27.20 | 25.30 | 25.42 | 25.21 | -5.71% | 42,610,420 |
| Sep 2, 2025 | 28.80 | 28.80 | 26.81 | 26.96 | 26.73 | -7.32% | 63,414,030 |
| Sep 1, 2025 | 28.56 | 29.20 | 28.29 | 29.09 | 28.84 | 2.79% | 64,591,780 |
| Aug 29, 2025 | 28.11 | 28.83 | 28.00 | 28.30 | 28.06 | 0.64% | 48,455,760 |
| Aug 28, 2025 | 27.82 | 28.13 | 26.85 | 28.12 | 27.88 | 0.43% | 57,282,150 |
| Aug 27, 2025 | 28.98 | 29.23 | 28.00 | 28.00 | 27.76 | -3.48% | 63,382,280 |
| Aug 26, 2025 | 29.40 | 30.26 | 28.55 | 29.01 | 28.77 | -2.03% | 66,195,080 |
| Aug 25, 2025 | 29.30 | 30.35 | 29.25 | 29.61 | 29.36 | 0.89% | 75,336,870 |
| Aug 22, 2025 | 28.74 | 29.86 | 28.71 | 29.35 | 29.10 | -1.15% | 76,887,930 |
| Aug 21, 2025 | 30.57 | 31.50 | 29.51 | 29.69 | 29.44 | 1.09% | 112,307,400 |
| Aug 20, 2025 | 29.71 | 29.85 | 28.70 | 29.37 | 29.12 | -2.94% | 71,842,900 |
| Aug 19, 2025 | 28.80 | 31.28 | 28.69 | 30.26 | 30.00 | 4.27% | 115,563,600 |
| Aug 18, 2025 | 29.01 | 29.61 | 28.42 | 29.02 | 28.78 | -0.65% | 88,405,060 |
| Aug 15, 2025 | 28.16 | 30.00 | 27.51 | 29.21 | 28.96 | 1.81% | 107,422,800 |
| Aug 14, 2025 | 27.39 | 29.99 | 27.25 | 28.69 | 28.45 | 4.40% | 129,657,000 |
| Aug 13, 2025 | 28.00 | 28.00 | 27.36 | 27.48 | 27.25 | -2.03% | 62,273,890 |
| Aug 12, 2025 | 26.68 | 28.11 | 26.51 | 28.05 | 27.81 | 4.70% | 80,413,690 |
| Aug 11, 2025 | 26.40 | 26.97 | 26.02 | 26.79 | 26.56 | 0.45% | 46,939,180 |
| Aug 8, 2025 | 25.90 | 27.20 | 25.63 | 26.67 | 26.45 | 3.01% | 65,653,450 |
| Aug 7, 2025 | 26.19 | 26.24 | 25.82 | 25.89 | 25.67 | -1.07% | 29,017,110 |
| Aug 6, 2025 | 26.01 | 26.36 | 25.90 | 26.17 | 25.95 | -0.08% | 29,381,470 |
| Aug 5, 2025 | 26.01 | 26.25 | 25.90 | 26.19 | 25.97 | 0.42% | 27,655,970 |
| Aug 4, 2025 | 25.62 | 26.14 | 25.61 | 26.08 | 25.86 | 0.38% | 23,216,160 |
| Aug 1, 2025 | 26.75 | 26.89 | 25.70 | 25.98 | 25.76 | -3.38% | 47,142,400 |
| Jul 31, 2025 | 27.11 | 27.70 | 26.60 | 26.89 | 26.66 | -1.93% | 42,319,580 |
| Jul 30, 2025 | 28.88 | 28.88 | 27.09 | 27.42 | 27.19 | -6.22% | 67,977,500 |
| Jul 29, 2025 | 28.56 | 29.38 | 27.70 | 29.24 | 28.99 | 1.70% | 77,928,410 |
| Jul 28, 2025 | 27.79 | 28.84 | 27.70 | 28.75 | 28.51 | 3.49% | 71,637,180 |
| Jul 25, 2025 | 28.30 | 28.36 | 27.58 | 27.78 | 27.55 | -1.94% | 46,201,000 |
| Jul 24, 2025 | 27.27 | 28.33 | 27.16 | 28.33 | 28.09 | 3.51% | 61,460,630 |
| Jul 23, 2025 | 27.69 | 27.99 | 27.00 | 27.37 | 27.14 | -1.55% | 44,893,420 |
| Jul 22, 2025 | 27.72 | 28.15 | 27.69 | 27.80 | 27.57 | -0.39% | 40,189,560 |
| Jul 21, 2025 | 28.02 | 28.40 | 27.77 | 27.91 | 27.67 | -1.90% | 52,235,880 |
| Jul 18, 2025 | 28.50 | 29.13 | 28.10 | 28.45 | 28.21 | -0.59% | 61,094,920 |
| Jul 17, 2025 | 28.40 | 29.19 | 28.39 | 28.62 | 28.38 | 1.45% | 67,654,810 |
| Jul 16, 2025 | 28.00 | 28.36 | 27.61 | 28.21 | 27.97 | - | 46,506,980 |
| Jul 15, 2025 | 28.83 | 28.88 | 27.93 | 28.21 | 27.97 | -1.23% | 56,669,080 |
| Jul 14, 2025 | 29.10 | 29.11 | 28.00 | 28.56 | 28.32 | -3.22% | 69,472,950 |
| Jul 11, 2025 | 28.99 | 30.35 | 28.99 | 29.51 | 29.26 | 1.10% | 88,235,040 |