Skip to main content
Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
0.00
-0.0090 (-0.70%)
Apr 29, 2026, 10:54 AM EDT - Market open

Lead Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.281.301.281.281.28-2.29%6,712
Apr 27, 20261.301.311.281.311.311.55%1,711
Apr 24, 20261.251.371.241.291.290.78%11,895
Apr 23, 20261.411.421.261.281.28-5.33%12,312
Apr 21, 20261.351.381.341.351.35-1.31%2,143
Apr 20, 20261.371.371.371.371.37-591
Apr 17, 20261.351.381.341.371.371.48%7,395
Apr 16, 20261.361.421.351.351.351.50%20,949
Apr 15, 20261.331.361.321.331.33-1.48%6,532
Apr 14, 20261.231.351.231.351.359.76%8,588
Apr 13, 20261.221.311.211.231.23-3.61%16,754
Apr 10, 20261.251.281.191.281.28-0.31%6,741
Apr 9, 20261.281.281.281.281.28-1.54%1,159
Apr 8, 20261.261.311.251.301.304.00%5,360
Apr 7, 20261.271.281.251.251.251.63%6,611
Apr 6, 20261.331.331.231.231.23-3.15%5,461
Apr 2, 20261.171.291.171.271.27-2.08%3,899
Apr 1, 20261.271.321.271.301.30-0.23%1,573
Mar 31, 20261.231.301.211.301.3011.11%21,056
Mar 30, 20261.301.351.171.171.17-10.00%14,484
Mar 27, 20261.351.381.281.301.30-7.14%28,320
Mar 26, 20261.391.411.351.401.40-1.06%4,403
Mar 25, 20261.421.451.401.421.42-1.74%3,350
Mar 24, 20261.341.441.341.441.446.12%3,115
Mar 23, 20261.371.451.351.361.360.52%17,439
Mar 20, 20261.391.421.341.351.35-3.57%11,018
Mar 19, 20261.401.451.391.401.40-21,424
Mar 18, 20261.371.461.371.401.40-4.11%12,163
Mar 17, 20261.531.541.361.461.46-3.88%75,481
Mar 16, 20261.441.651.401.521.528.50%238,692
Mar 13, 20261.321.401.321.401.405.26%7,463
Mar 12, 20261.331.361.311.331.33-8,496
Mar 11, 20261.321.361.321.331.33-0.75%4,681
Mar 10, 20261.301.371.301.341.340.75%1,480
Mar 9, 20261.361.381.321.331.33-4.32%7,670
Mar 6, 20261.381.411.361.391.392.21%40,378
Mar 5, 20261.321.361.301.361.360.74%3,580
Mar 4, 20261.341.371.291.351.35-2.17%3,869
Mar 3, 20261.331.381.301.381.386.15%10,937
Mar 2, 20261.321.381.241.301.30-5.80%12,092
Feb 27, 20261.361.381.361.381.38-2,271
Feb 26, 20261.221.561.221.381.3813.11%76,075
Feb 25, 20261.281.301.221.221.22-4.69%9,124
Feb 24, 20261.411.411.281.281.28-7.25%14,052
Feb 23, 20261.341.461.291.381.385.34%71,663
Feb 20, 20261.321.371.311.311.31-2.24%4,553
Feb 19, 20261.351.391.341.341.34-2.90%3,420
Feb 18, 20261.401.431.361.381.381.47%18,229
Feb 17, 20261.261.411.261.361.367.94%46,700
Feb 13, 20261.301.301.261.261.26-1.56%861
Feb 12, 20261.271.301.261.281.280.79%7,770
Feb 11, 20261.261.291.261.271.270.79%5,767
Feb 10, 20261.281.281.251.261.26-3.08%11,252
Feb 9, 20261.241.321.221.301.306.56%10,160
Feb 6, 20261.281.281.221.221.220.83%15,955
Feb 5, 20261.301.301.191.211.21-0.82%32,706
Feb 4, 20261.301.301.221.221.22-6.15%37,607
Feb 3, 20261.361.391.301.301.30-5.80%43,997
Feb 2, 20261.371.451.371.381.38-2.82%11,357
Jan 30, 20261.401.421.371.421.421.07%12,290
Jan 29, 20261.401.451.361.411.41-3.10%31,235
Jan 28, 20261.471.531.421.451.45-2.03%7,544
Jan 27, 20261.391.541.381.481.484.96%44,828
Jan 26, 20261.411.471.351.411.41-3.42%37,733
Jan 23, 20261.361.471.361.461.465.04%29,440
Jan 22, 20261.421.461.351.391.39-6.71%94,119
Jan 21, 20261.601.601.341.491.49-3.25%371,879
Jan 20, 20261.511.691.451.541.548.45%178,247
Jan 16, 20261.481.501.401.421.42-7.19%19,042
Jan 15, 20261.591.591.451.531.532.68%10,588
Jan 14, 20261.511.541.451.491.49-5.10%34,354
Jan 13, 20261.531.571.511.571.57-1.88%10,044
Jan 12, 20261.561.601.491.601.601.91%10,835
Jan 9, 20261.641.641.481.571.57-3.09%21,696
Jan 8, 20261.621.641.441.621.620.93%112,689
Jan 7, 20261.721.721.591.611.61-2.73%46,877
Jan 6, 20261.701.791.531.651.65-3.51%115,098
Jan 5, 20261.821.821.571.711.71-2.29%193,351
Jan 2, 20261.661.751.631.751.7511.46%250,237
Dec 31, 20251.271.651.271.571.5721.71%165,366
Dec 30, 20251.281.301.241.291.29-8,799
Dec 29, 20251.291.291.271.291.29-6,786
Dec 26, 20251.321.321.291.291.29-0.77%7,212
Dec 24, 20251.291.331.261.301.30-0.76%3,866
Dec 23, 20251.321.361.311.311.31-2.09%23,458
Dec 22, 20251.291.381.291.341.34-4.43%10,984
Dec 19, 20251.361.411.361.401.40-6,301
Dec 18, 20251.351.451.351.401.400.72%9,401
Dec 17, 20251.351.391.341.391.392.96%4,397
Dec 16, 20251.351.361.321.351.35-0.74%2,147
Dec 15, 20251.311.361.311.361.36-1,708
Dec 12, 20251.291.361.291.361.360.74%10,452
Dec 11, 20251.301.371.291.351.353.05%6,817
Dec 10, 20251.351.371.311.311.31-1.50%19,561
Dec 9, 20251.341.341.261.331.33-1.48%6,505
Dec 8, 20251.281.351.251.351.352.27%7,651
Dec 5, 20251.351.351.281.321.32-6,973
Dec 4, 20251.291.341.291.321.323.13%5,545
Dec 3, 20251.271.291.271.281.28-0.78%5,732
Dec 2, 20251.261.291.261.291.291.57%2,254