Beijing LeiKe Defense Technology Co Ltd Class A 002413
SZSE · China · Electronic Technology
CNY 8.61-0.17 (-1.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.61 | -1.94% | CNY 8.89 | CNY 9.04 | CNY 8.57 | 122.34M |
| 2026-09-29 | CNY 8.78 | -4.36% | CNY 8.94 | CNY 9.09 | CNY 8.70 | 198.98M |
| 2026-09-28 | CNY 9.18 | +2.34% | CNY 9.31 | CNY 9.57 | CNY 9.01 | 306.82M |
| 2026-09-24 | CNY 8.97 | +10.06% | CNY 8.31 | CNY 8.97 | CNY 8.31 | 222.98M |
| 2026-09-23 | CNY 8.15 | -1.81% | CNY 8.26 | CNY 8.50 | CNY 8.05 | 60.46M |
| 2026-09-22 | CNY 8.30 | -0.60% | CNY 8.37 | CNY 8.42 | CNY 8.26 | 34.45M |
| 2026-09-21 | CNY 8.35 | +1.46% | CNY 8.32 | CNY 8.39 | CNY 8.24 | 34.83M |
| 2026-09-18 | CNY 8.23 | +1.23% | CNY 8.18 | CNY 8.35 | CNY 8.17 | 34.91M |
| 2026-09-17 | CNY 8.13 | -2.40% | CNY 8.25 | CNY 8.32 | CNY 8.10 | 39.42M |
| 2026-09-16 | CNY 8.33 | +2.71% | CNY 8.15 | CNY 8.54 | CNY 8.15 | 56.16M |
| 2026-09-15 | CNY 8.11 | -2.29% | CNY 8.25 | CNY 8.29 | CNY 8.10 | 40.00M |
| 2026-09-14 | CNY 8.30 | -1.31% | CNY 8.34 | CNY 8.60 | CNY 8.25 | 65.76M |
| 2026-09-11 | CNY 8.41 | +2.06% | CNY 8.16 | CNY 8.46 | CNY 8.03 | 88.72M |
| 2026-09-10 | CNY 8.24 | +0.73% | CNY 8.13 | CNY 8.30 | CNY 8.09 | 33.60M |
| 2026-09-09 | CNY 8.18 | 0.00% | CNY 8.18 | CNY 8.28 | CNY 8.12 | 29.66M |
| 2026-09-08 | CNY 8.18 | +1.49% | CNY 8.06 | CNY 8.19 | CNY 8.01 | 27.70M |
| 2026-09-07 | CNY 8.06 | -0.74% | CNY 8.09 | CNY 8.14 | CNY 8.03 | 25.13M |
| 2026-09-04 | CNY 8.12 | -0.25% | CNY 8.16 | CNY 8.33 | CNY 8.06 | 38.27M |
| 2026-09-03 | CNY 8.14 | -1.33% | CNY 8.25 | CNY 8.28 | CNY 8.12 | 34.25M |
| 2026-09-02 | CNY 8.25 | +1.23% | CNY 8.08 | CNY 8.27 | CNY 8.06 | 49.19M |
| 2026-09-01 | CNY 8.15 | +1.12% | CNY 8.02 | CNY 8.17 | CNY 7.99 | 32.26M |
| 2026-08-31 | CNY 8.06 | +1.26% | CNY 7.90 | CNY 8.06 | CNY 7.86 | 27.88M |
| 2026-08-28 | CNY 7.96 | +0.13% | CNY 7.94 | CNY 8.02 | CNY 7.90 | 27.88M |
| 2026-08-27 | CNY 7.95 | +1.92% | CNY 7.80 | CNY 7.96 | CNY 7.76 | 31.77M |
| 2026-08-26 | CNY 7.80 | +0.26% | CNY 7.78 | CNY 7.86 | CNY 7.71 | 24.48M |
| 2026-08-25 | CNY 7.78 | +3.18% | CNY 7.48 | CNY 7.83 | CNY 7.43 | 39.46M |
| 2026-08-24 | CNY 7.54 | -2.84% | CNY 7.75 | CNY 7.76 | CNY 7.42 | 33.28M |
| 2026-08-21 | CNY 7.76 | +0.65% | CNY 7.64 | CNY 7.79 | CNY 7.55 | 29.56M |
| 2026-08-20 | CNY 7.71 | -1.28% | CNY 7.97 | CNY 7.98 | CNY 7.66 | 42.84M |
| 2026-08-19 | CNY 7.81 | -9.40% | CNY 8.73 | CNY 8.74 | CNY 7.77 | 109.49M |
| 2026-08-18 | CNY 8.62 | -1.60% | CNY 8.74 | CNY 8.75 | CNY 8.50 | 37.03M |
| 2026-08-17 | CNY 8.76 | +1.39% | CNY 8.71 | CNY 8.79 | CNY 8.55 | 37.78M |
| 2026-08-14 | CNY 8.64 | -0.80% | CNY 8.71 | CNY 8.78 | CNY 8.49 | 42.14M |
| 2026-08-13 | CNY 8.71 | -1.02% | CNY 8.85 | CNY 8.94 | CNY 8.71 | 56.14M |
| 2026-08-12 | CNY 8.80 | +1.15% | CNY 8.68 | CNY 8.84 | CNY 8.58 | 57.86M |
| 2026-08-11 | CNY 8.70 | -3.65% | CNY 8.70 | CNY 8.81 | CNY 8.44 | 103.87M |
| 2026-08-10 | CNY 9.03 | -1.53% | CNY 9.17 | CNY 9.21 | CNY 8.71 | 132.06M |
| 2026-08-07 | CNY 9.17 | +5.52% | CNY 8.69 | CNY 9.52 | CNY 8.52 | 166.16M |
| 2026-08-06 | CNY 8.69 | +2.84% | CNY 8.46 | CNY 9.23 | CNY 8.43 | 123.32M |
| 2026-08-05 | CNY 8.45 | +1.68% | CNY 8.31 | CNY 8.55 | CNY 8.28 | 46.21M |
| 2026-08-04 | CNY 8.31 | +2.21% | CNY 8.25 | CNY 8.35 | CNY 8.13 | 42.05M |
| 2026-08-03 | CNY 8.13 | +2.78% | CNY 7.90 | CNY 8.14 | CNY 7.89 | 50.44M |
| 2026-07-31 | CNY 7.91 | +2.33% | CNY 7.86 | CNY 8.04 | CNY 7.86 | 46.74M |
| 2026-07-30 | CNY 7.73 | -2.52% | CNY 7.87 | CNY 7.98 | CNY 7.69 | 38.38M |
| 2026-07-29 | CNY 7.93 | +0.63% | CNY 7.89 | CNY 7.96 | CNY 7.69 | 41.83M |
| 2026-07-28 | CNY 7.88 | -0.38% | CNY 7.85 | CNY 8.07 | CNY 7.81 | 39.22M |
| 2026-07-27 | CNY 7.91 | +4.08% | CNY 7.60 | CNY 7.91 | CNY 7.50 | 49.97M |
| 2026-07-24 | CNY 7.60 | -2.19% | CNY 7.78 | CNY 7.95 | CNY 7.59 | 56.17M |
| 2026-07-23 | CNY 7.77 | +3.74% | CNY 7.49 | CNY 7.82 | CNY 7.46 | 48.48M |
| 2026-07-22 | CNY 7.49 | -1.45% | CNY 7.53 | CNY 7.69 | CNY 7.44 | 40.78M |
| 2026-07-21 | CNY 7.60 | +1.74% | CNY 7.48 | CNY 7.60 | CNY 6.91 | 61.65M |
| 2026-07-20 | CNY 7.47 | -1.71% | CNY 7.68 | CNY 7.85 | CNY 7.35 | 59.73M |
| 2026-07-17 | CNY 7.60 | -6.17% | CNY 8.08 | CNY 8.09 | CNY 7.51 | 57.21M |
| 2026-07-16 | CNY 8.10 | -1.94% | CNY 8.18 | CNY 8.33 | CNY 8.05 | 41.72M |
| 2026-07-15 | CNY 8.26 | -0.36% | CNY 8.25 | CNY 8.45 | CNY 8.17 | 59.31M |
| 2026-07-14 | CNY 8.29 | -4.27% | CNY 8.50 | CNY 8.50 | CNY 7.90 | 90.92M |
| 2026-07-13 | CNY 8.66 | -9.98% | CNY 9.49 | CNY 9.51 | CNY 8.66 | 101.91M |
| 2026-07-10 | CNY 9.62 | +7.01% | CNY 8.95 | CNY 9.89 | CNY 8.89 | 160.68M |
| 2026-07-09 | CNY 8.99 | +3.81% | CNY 8.66 | CNY 9.03 | CNY 8.44 | 57.79M |
| 2026-07-08 | CNY 8.66 | -3.35% | CNY 8.97 | CNY 9.02 | CNY 8.66 | 43.82M |
| 2026-07-07 | CNY 8.96 | -3.97% | CNY 9.20 | CNY 9.48 | CNY 8.91 | 56.27M |
| 2026-07-06 | CNY 9.33 | -6.42% | CNY 10.08 | CNY 10.25 | CNY 9.32 | 75.58M |
| 2026-07-03 | CNY 9.97 | +3.10% | CNY 9.66 | CNY 10.54 | CNY 9.63 | 92.18M |
| 2026-07-02 | CNY 9.67 | -4.16% | CNY 10.02 | CNY 10.15 | CNY 9.65 | 67.30M |
| 2026-07-01 | CNY 10.09 | +3.38% | CNY 9.76 | CNY 10.19 | CNY 9.70 | 87.30M |
| 2026-06-30 | CNY 9.76 | +5.63% | CNY 9.30 | CNY 10.13 | CNY 9.22 | 88.80M |
| 2026-06-29 | CNY 9.24 | -2.53% | CNY 9.46 | CNY 9.57 | CNY 9.14 | 51.39M |
| 2026-06-26 | CNY 9.48 | -1.25% | CNY 9.58 | CNY 9.69 | CNY 9.20 | 67.41M |
| 2026-06-25 | CNY 9.60 | -2.64% | CNY 9.83 | CNY 9.95 | CNY 9.53 | 46.62M |
| 2026-06-24 | CNY 9.86 | +1.44% | CNY 9.66 | CNY 9.92 | CNY 9.43 | 54.29M |
| 2026-06-23 | CNY 9.72 | -3.19% | CNY 9.96 | CNY 10.09 | CNY 9.67 | 49.78M |
| 2026-06-22 | CNY 10.04 | -1.86% | CNY 10.21 | CNY 10.29 | CNY 9.62 | 72.65M |
| 2026-06-18 | CNY 10.23 | -0.49% | CNY 10.22 | CNY 10.38 | CNY 10.06 | 47.69M |
| 2026-06-17 | CNY 10.28 | -0.77% | CNY 10.25 | CNY 10.49 | CNY 10.22 | 47.39M |
| 2026-06-16 | CNY 10.36 | +0.29% | CNY 10.50 | CNY 10.55 | CNY 10.26 | 46.57M |
| 2026-06-15 | CNY 10.33 | -0.19% | CNY 10.33 | CNY 10.43 | CNY 10.17 | 61.68M |
| 2026-06-12 | CNY 10.35 | +2.78% | CNY 10.13 | CNY 10.64 | CNY 10.12 | 89.31M |
| 2026-06-11 | CNY 10.07 | +0.40% | CNY 9.92 | CNY 10.14 | CNY 9.82 | 50.16M |
| 2026-06-10 | CNY 10.03 | -1.86% | CNY 10.17 | CNY 10.57 | CNY 9.92 | 60.39M |
| 2026-06-09 | CNY 10.22 | -0.49% | CNY 10.39 | CNY 10.45 | CNY 10.05 | 52.75M |
| 2026-06-08 | CNY 10.27 | -3.11% | CNY 10.30 | CNY 10.85 | CNY 10.18 | 76.88M |
| 2026-06-05 | CNY 10.60 | +2.32% | CNY 10.48 | CNY 10.83 | CNY 10.25 | 87.83M |
| 2026-06-04 | CNY 10.36 | -1.99% | CNY 10.51 | CNY 10.58 | CNY 10.28 | 40.82M |
| 2026-06-03 | CNY 10.57 | +0.76% | CNY 10.48 | CNY 10.84 | CNY 10.38 | 59.70M |
| 2026-06-02 | CNY 10.49 | 0.00% | CNY 10.48 | CNY 10.54 | CNY 10.02 | 57.46M |
| 2026-06-01 | CNY 10.49 | +0.19% | CNY 10.45 | CNY 10.64 | CNY 10.38 | 38.70M |
| 2026-05-29 | CNY 10.47 | -4.47% | CNY 11.20 | CNY 11.24 | CNY 10.41 | 65.25M |
| 2026-05-28 | CNY 10.96 | +3.20% | CNY 10.58 | CNY 11.00 | CNY 10.54 | 61.70M |
| 2026-05-27 | CNY 10.62 | -3.01% | CNY 10.96 | CNY 11.07 | CNY 10.51 | 61.22M |
| 2026-05-26 | CNY 10.95 | -2.93% | CNY 11.17 | CNY 11.18 | CNY 10.75 | 73.44M |