Skip to main content
Lakala Payment Co., Ltd. (SHE:300773)
China flag China · Delayed Price · Currency is CNY
27.11
+1.11 (4.27%)
Apr 29, 2026, 11:25 AM CST

Lakala Payment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8826.8825.9126.19--1.80%18,273,855
Apr 27, 202626.7127.0826.4526.6726.67-0.04%32,364,370
Apr 24, 202626.8826.9626.3526.6826.68-1.37%33,611,130
Apr 23, 202627.4027.8326.8827.0527.05-2.17%45,054,210
Apr 22, 202627.1327.7326.7927.6527.652.03%53,146,100
Apr 21, 202627.2727.8026.9927.1027.10-1.35%54,540,510
Apr 20, 202626.7927.5026.7427.4727.471.78%78,924,880
Apr 17, 202626.7627.5726.3426.9926.996.85%109,516,300
Apr 16, 202625.1925.3024.7825.2625.260.76%37,477,070
Apr 15, 202625.0025.4224.8125.0725.070.93%45,709,570
Apr 14, 202624.9825.0624.5624.8424.840.32%40,689,940
Apr 13, 202624.5524.8824.4224.7624.76-3.09%56,049,100
Apr 10, 202624.0926.6824.0125.5525.557.04%96,229,010
Apr 9, 202624.1824.2923.7123.8723.87-3.01%44,430,186
Apr 8, 202623.5424.6123.4624.6124.614.24%68,545,990
Apr 7, 202622.7424.3022.7423.6123.613.96%58,813,120
Apr 3, 202623.8724.3322.6622.7122.710.66%50,672,090
Apr 2, 202623.2023.3122.4222.5622.56-3.42%28,334,550
Apr 1, 202623.4123.5223.1923.3623.362.10%23,627,230
Mar 31, 202623.3623.6022.8222.8822.88-2.56%26,904,930
Mar 30, 202623.3123.6022.9223.4823.48-1.63%26,317,440
Mar 27, 202622.9524.1222.8923.8723.872.84%31,859,250
Mar 26, 202624.2524.2623.1423.2123.21-4.95%37,000,290
Mar 25, 202624.0724.7724.0624.4224.420.45%35,549,980
Mar 24, 202624.3724.4423.5124.3124.311.50%34,814,730
Mar 23, 202623.5325.2923.4123.9523.95-2.13%44,155,820
Mar 20, 202626.0026.1824.4624.4724.47-6.64%51,687,960
Mar 19, 202626.0026.8925.6026.2126.21-1.95%45,961,970
Mar 18, 202626.3227.0525.7026.7326.731.44%48,751,490
Mar 17, 202627.1727.3526.3026.3526.35-5.18%62,503,460
Mar 16, 202627.9028.7827.4127.7927.792.85%74,495,470
Mar 13, 202629.0029.2626.7127.0227.02-8.47%95,240,930
Mar 12, 202628.7730.2128.7529.5229.522.64%113,859,600
Mar 11, 202628.6129.6028.5028.7628.76-1.27%87,217,590
Mar 10, 202630.0030.3328.4829.1329.13-1.19%111,943,400
Mar 9, 202628.6130.0028.5029.4829.485.66%152,611,800
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