Skip to main content
LD Intelligent Technology CO., Ltd (SHE:300883)
China flag China · Delayed Price · Currency is CNY
7.12
+0.17 (2.45%)
Mar 10, 2026, 2:45 PM CST

SHE:300883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.867.006.806.956.95-8,856,805
Mar 6, 20266.656.956.656.956.953.89%9,133,508
Mar 5, 20266.706.816.656.696.690.90%8,881,832
Mar 4, 20266.606.716.576.636.63-7,714,616
Mar 3, 20266.826.906.626.636.63-2.79%10,920,880
Mar 2, 20267.087.086.786.826.82-4.35%14,525,738
Feb 27, 20267.107.137.017.137.130.56%7,945,808
Feb 26, 20267.107.137.047.097.09-8,078,100
Feb 25, 20267.107.187.057.097.090.14%8,619,100
Feb 24, 20267.017.116.957.087.081.72%8,918,350
Feb 13, 20266.967.046.936.966.960.87%7,732,900
Feb 12, 20267.037.066.886.906.90-1.29%10,081,200
Feb 11, 20266.997.086.936.996.99-0.14%10,581,400
Feb 10, 20266.957.046.907.007.001.16%10,866,300
Feb 9, 20266.856.936.816.926.921.47%9,103,815
Feb 6, 20266.766.896.726.826.820.74%10,297,700
Feb 5, 20266.796.896.756.776.77-0.15%8,467,683
Feb 4, 20266.766.866.736.786.780.44%7,606,542
Feb 3, 20266.746.816.716.756.750.90%7,519,495
Feb 2, 20266.776.866.676.696.69-1.04%9,211,500
Jan 30, 20266.656.806.636.766.761.50%9,554,178
Jan 29, 20266.676.826.586.666.660.15%10,281,519
Jan 28, 20266.816.856.636.656.65-2.49%10,542,100
Jan 27, 20266.856.906.656.826.82-1.16%10,409,700
Jan 26, 20267.007.016.796.906.90-1.15%13,123,610
Jan 23, 20267.017.026.946.986.98-0.71%8,356,533
Jan 22, 20266.907.056.857.037.032.33%14,290,618
Jan 21, 20266.756.876.696.876.871.63%10,098,410
Jan 20, 20266.806.836.706.766.76-0.44%8,825,800
Jan 19, 20266.616.806.606.796.792.57%10,859,025
Jan 16, 20266.676.706.606.626.62-0.75%7,801,900
Jan 15, 20266.626.696.606.676.670.30%7,335,300
Jan 14, 20266.736.806.606.656.65-1.19%14,648,770
Jan 13, 20266.746.866.706.736.73-0.15%12,271,100
Jan 12, 20266.716.756.676.746.740.30%12,318,313
Jan 9, 20266.676.736.626.726.720.45%9,371,788
Jan 8, 20266.646.736.606.696.690.45%8,145,800
Jan 7, 20266.726.726.636.666.66-0.89%9,129,693
Jan 6, 20266.786.836.696.726.72-0.88%11,353,310
Jan 5, 20266.806.866.706.786.780.44%7,313,400
Dec 31, 20256.736.916.616.756.750.30%11,426,790
Dec 30, 20256.906.916.726.736.73-2.46%9,005,800
Dec 29, 20256.916.936.756.906.90-0.14%10,641,482
Dec 26, 20257.057.096.886.916.91-2.12%13,404,490
Dec 25, 20257.027.276.887.067.061.00%23,867,840
Dec 24, 20256.777.056.726.996.993.71%15,428,717
Dec 23, 20256.726.846.706.746.740.45%8,189,300
Dec 22, 20256.866.866.706.716.71-1.76%6,100,900
Dec 19, 20256.626.866.606.836.833.64%10,328,100
Dec 18, 20256.456.666.426.596.591.85%6,116,679
Dec 17, 20256.506.576.336.476.47-1.22%6,085,900
Dec 16, 20256.606.606.456.556.55-0.91%5,895,600
Dec 15, 20256.586.666.526.616.610.15%5,236,300
Dec 12, 20256.636.756.576.606.60-1.20%9,153,900
Dec 11, 20256.806.856.656.686.68-1.91%9,560,600
Dec 10, 20256.967.076.786.816.81-2.71%8,318,600
Dec 9, 20257.007.066.897.007.00-7,305,301
Dec 8, 20257.057.096.967.007.00-0.14%6,457,001
Dec 5, 20256.847.036.757.017.013.55%8,222,401
Dec 4, 20256.906.946.736.776.77-2.45%6,948,600
Dec 3, 20257.017.046.896.946.94-1.00%5,861,800
Dec 2, 20257.057.056.967.017.01-0.28%4,415,505
Dec 1, 20256.957.106.957.037.031.01%7,540,904
Nov 28, 20256.907.006.816.966.960.72%8,553,852
Nov 27, 20256.726.966.716.916.913.13%9,553,279
Nov 26, 20256.796.916.706.706.70-1.76%7,771,522
Nov 25, 20256.766.886.696.826.821.79%7,252,992
Nov 24, 20256.696.796.616.706.700.90%9,524,968
Nov 21, 20257.007.116.606.646.64-6.08%16,643,700
Nov 20, 20257.157.176.977.077.070.14%8,193,668
Nov 19, 20257.177.267.037.067.06-1.53%8,665,668
Nov 18, 20257.287.287.127.177.17-1.24%9,630,725
Nov 17, 20257.267.307.207.267.260.14%7,006,883
Nov 14, 20257.287.437.247.257.25-0.68%10,425,610
Nov 13, 20257.267.417.187.307.300.55%12,785,300
Nov 12, 20257.377.457.227.267.26-1.63%13,838,100
Nov 11, 20257.217.417.177.387.382.93%17,533,740
Nov 10, 20257.137.197.097.177.170.84%9,922,561
Nov 7, 20257.107.267.037.117.11-0.14%13,333,480
Nov 6, 20256.947.246.877.127.122.59%24,112,060
Nov 5, 20256.886.986.826.946.940.87%8,806,956
Nov 4, 20256.806.886.776.886.881.03%7,950,700
Nov 3, 20256.776.846.746.816.810.59%6,905,839
Oct 31, 20256.666.786.666.776.771.65%8,384,900
Oct 30, 20256.706.766.636.666.66-0.89%8,142,200
Oct 29, 20256.886.886.566.726.72-2.61%15,042,670
Oct 28, 20256.896.996.816.906.90-0.14%9,725,252
Oct 27, 20256.927.036.836.916.91-0.58%6,806,800
Oct 24, 20256.997.106.926.956.95-0.43%9,031,200
Oct 23, 20256.926.986.856.986.981.16%10,335,280
Oct 22, 20256.906.996.876.906.90-0.29%7,537,100
Oct 21, 20256.816.926.736.926.922.37%9,734,285
Oct 20, 20256.796.836.716.766.760.90%7,339,335
Oct 17, 20256.746.816.656.706.70-0.74%6,662,443
Oct 16, 20256.816.856.696.756.75-0.88%5,346,300
Oct 15, 20256.716.846.686.816.811.19%7,692,800
Oct 14, 20256.886.886.696.736.73-0.59%9,191,321
Oct 13, 20256.506.806.486.776.770.15%11,888,150
Oct 10, 20256.706.856.666.766.760.60%9,831,200
Oct 9, 20256.706.746.626.726.720.30%10,219,300