Skip to main content
LD Intelligent Technology CO., Ltd (SHE:300883)
China flag China · Delayed Price · Currency is CNY
6.92
+0.20 (2.98%)
Apr 29, 2026, 3:04 PM CST

SHE:300883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.706.956.656.926.922.98%24,822,200
Apr 28, 20266.686.736.626.726.72-13,697,200
Apr 27, 20266.666.756.566.726.720.30%17,881,300
Apr 24, 20266.666.726.566.706.70-0.15%11,545,931
Apr 23, 20266.716.766.626.716.71-11,444,130
Apr 22, 20266.686.766.556.716.71-0.59%12,877,842
Apr 21, 20266.746.826.636.756.75-0.30%13,803,560
Apr 20, 20266.656.796.636.776.771.04%12,330,699
Apr 17, 20266.706.786.586.706.70-11,747,163
Apr 16, 20266.616.746.596.706.701.21%15,939,800
Apr 15, 20266.606.676.536.626.620.91%17,033,700
Apr 14, 20266.606.616.396.566.561.08%12,342,433
Apr 13, 20266.666.696.376.496.49-3.85%13,750,700
Apr 10, 20266.686.756.596.756.751.96%9,301,843
Apr 9, 20266.596.716.546.626.620.15%9,305,600
Apr 8, 20266.606.666.506.616.611.69%10,575,030
Apr 7, 20266.266.566.236.506.503.17%10,356,290
Apr 3, 20266.506.506.226.306.30-2.63%11,144,700
Apr 2, 20266.576.626.406.476.47-1.52%6,133,766
Apr 1, 20266.666.676.506.576.571.23%6,580,000
Mar 31, 20266.556.716.446.496.49-1.52%8,321,513
Mar 30, 20266.486.596.426.596.590.15%7,358,056
Mar 27, 20266.306.626.276.586.583.62%10,039,280
Mar 26, 20266.436.546.316.356.35-1.24%11,020,260
Mar 25, 20266.326.486.296.436.431.74%9,654,743
Mar 24, 20266.286.356.046.326.324.29%15,104,685
Mar 23, 20266.426.466.006.066.06-6.63%19,777,740
Mar 20, 20266.926.986.476.496.49-5.67%15,667,200
Mar 19, 20267.017.086.836.886.88-2.55%8,390,805
Mar 18, 20266.977.086.867.067.062.17%9,337,913
Mar 17, 20267.107.146.896.916.91-2.54%7,416,200
Mar 16, 20267.157.207.027.097.09-0.42%7,866,600
Mar 13, 20267.107.247.057.127.120.28%11,836,400
Mar 12, 20267.097.167.047.107.10-0.14%8,657,737
Mar 11, 20267.147.177.037.117.11-0.28%11,808,800
Mar 10, 20267.007.146.967.137.132.59%10,812,200
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