Ledman Optoelectronic Co., Ltd. Class A 300162
SZSE · China · Producer Manufacturing
CNY 9.13+0.67 (+7.92%)
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 9.13 | +7.92% | CNY 8.50 | CNY 9.28 | CNY 8.40 | 89.81M |
| 2026-09-29 | CNY 8.46 | -2.42% | CNY 8.40 | CNY 8.68 | CNY 8.32 | 63.86M |
| 2026-09-28 | CNY 8.67 | +12.89% | CNY 7.93 | CNY 9.20 | CNY 7.93 | 94.24M |
| 2026-09-24 | CNY 7.68 | -5.30% | CNY 7.98 | CNY 8.03 | CNY 7.65 | 34.84M |
| 2026-09-23 | CNY 8.11 | +3.05% | CNY 7.89 | CNY 8.40 | CNY 7.86 | 53.81M |
| 2026-09-22 | CNY 7.87 | -0.63% | CNY 7.99 | CNY 8.14 | CNY 7.82 | 26.05M |
| 2026-09-21 | CNY 7.92 | +1.54% | CNY 7.83 | CNY 7.97 | CNY 7.77 | 28.25M |
| 2026-09-18 | CNY 7.80 | -0.26% | CNY 8.00 | CNY 8.05 | CNY 7.70 | 30.02M |
| 2026-09-17 | CNY 7.82 | +3.58% | CNY 7.57 | CNY 8.18 | CNY 7.56 | 44.64M |
| 2026-09-16 | CNY 7.55 | +2.44% | CNY 7.33 | CNY 7.59 | CNY 7.27 | 15.33M |
| 2026-09-15 | CNY 7.37 | -1.60% | CNY 7.59 | CNY 7.65 | CNY 7.35 | 14.81M |
| 2026-09-14 | CNY 7.49 | +1.63% | CNY 7.36 | CNY 7.57 | CNY 7.22 | 12.53M |
| 2026-09-11 | CNY 7.37 | -2.38% | CNY 7.46 | CNY 7.50 | CNY 7.20 | 14.45M |
| 2026-09-10 | CNY 7.55 | -1.05% | CNY 7.58 | CNY 7.67 | CNY 7.48 | 11.89M |
| 2026-09-09 | CNY 7.63 | -1.68% | CNY 7.84 | CNY 7.88 | CNY 7.61 | 15.43M |
| 2026-09-08 | CNY 7.76 | +0.52% | CNY 7.72 | CNY 7.90 | CNY 7.67 | 13.96M |
| 2026-09-07 | CNY 7.72 | +2.12% | CNY 7.52 | CNY 7.76 | CNY 7.51 | 14.79M |
| 2026-09-04 | CNY 7.56 | -2.33% | CNY 7.82 | CNY 7.90 | CNY 7.49 | 20.54M |
| 2026-09-03 | CNY 7.74 | -0.64% | CNY 7.83 | CNY 7.95 | CNY 7.71 | 13.78M |
| 2026-09-02 | CNY 7.79 | -0.76% | CNY 7.76 | CNY 7.85 | CNY 7.69 | 12.73M |
| 2026-09-01 | CNY 7.85 | 0.00% | CNY 7.84 | CNY 7.91 | CNY 7.69 | 15.14M |
| 2026-08-31 | CNY 7.85 | +2.88% | CNY 7.56 | CNY 7.86 | CNY 7.47 | 17.29M |
| 2026-08-28 | CNY 7.63 | -1.42% | CNY 7.80 | CNY 7.90 | CNY 7.63 | 16.23M |
| 2026-08-27 | CNY 7.74 | +0.91% | CNY 7.61 | CNY 7.81 | CNY 7.55 | 19.14M |
| 2026-08-26 | CNY 7.67 | +0.92% | CNY 7.64 | CNY 7.75 | CNY 7.48 | 15.70M |
| 2026-08-25 | CNY 7.60 | +2.15% | CNY 7.33 | CNY 7.67 | CNY 7.21 | 17.27M |
| 2026-08-24 | CNY 7.44 | -3.75% | CNY 7.70 | CNY 7.75 | CNY 7.31 | 19.66M |
| 2026-08-21 | CNY 7.73 | +3.20% | CNY 7.39 | CNY 7.92 | CNY 7.24 | 26.56M |
| 2026-08-20 | CNY 7.49 | -0.40% | CNY 7.65 | CNY 7.68 | CNY 7.42 | 16.79M |
| 2026-08-19 | CNY 7.52 | -7.39% | CNY 7.90 | CNY 7.96 | CNY 7.48 | 24.91M |
| 2026-08-18 | CNY 8.12 | +2.01% | CNY 7.91 | CNY 8.27 | CNY 7.91 | 33.78M |
| 2026-08-17 | CNY 7.96 | +3.38% | CNY 7.70 | CNY 7.96 | CNY 7.63 | 20.18M |
| 2026-08-14 | CNY 7.70 | +0.52% | CNY 7.70 | CNY 7.80 | CNY 7.54 | 17.50M |
| 2026-08-13 | CNY 7.66 | -3.28% | CNY 7.96 | CNY 8.05 | CNY 7.66 | 27.23M |
| 2026-08-12 | CNY 7.92 | +2.33% | CNY 7.74 | CNY 7.92 | CNY 7.70 | 21.43M |
| 2026-08-11 | CNY 7.74 | -2.15% | CNY 7.80 | CNY 7.84 | CNY 7.66 | 23.39M |
| 2026-08-10 | CNY 7.91 | -2.35% | CNY 8.11 | CNY 8.14 | CNY 7.78 | 34.22M |
| 2026-08-07 | CNY 8.10 | +3.98% | CNY 7.84 | CNY 8.29 | CNY 7.63 | 48.37M |
| 2026-08-06 | CNY 7.79 | +0.65% | CNY 7.63 | CNY 7.89 | CNY 7.58 | 27.33M |
| 2026-08-05 | CNY 7.74 | +2.38% | CNY 7.51 | CNY 7.83 | CNY 7.48 | 30.27M |
| 2026-08-04 | CNY 7.56 | +3.00% | CNY 7.41 | CNY 7.60 | CNY 7.32 | 27.15M |
| 2026-08-03 | CNY 7.34 | +1.66% | CNY 7.21 | CNY 7.34 | CNY 7.08 | 21.25M |
| 2026-07-31 | CNY 7.22 | +4.94% | CNY 7.24 | CNY 7.44 | CNY 7.15 | 31.28M |
| 2026-07-30 | CNY 6.88 | -5.10% | CNY 7.20 | CNY 7.24 | CNY 6.86 | 24.62M |
| 2026-07-29 | CNY 7.25 | +2.40% | CNY 7.10 | CNY 7.26 | CNY 6.78 | 29.21M |
| 2026-07-28 | CNY 7.08 | -1.67% | CNY 7.08 | CNY 7.45 | CNY 7.02 | 25.93M |
| 2026-07-27 | CNY 7.20 | +4.50% | CNY 6.92 | CNY 7.20 | CNY 6.77 | 23.21M |
| 2026-07-24 | CNY 6.89 | -4.70% | CNY 7.07 | CNY 7.17 | CNY 6.86 | 19.75M |
| 2026-07-23 | CNY 7.23 | +1.40% | CNY 7.13 | CNY 7.28 | CNY 6.99 | 23.30M |
| 2026-07-22 | CNY 7.13 | -4.42% | CNY 7.38 | CNY 7.55 | CNY 7.12 | 30.28M |
| 2026-07-21 | CNY 7.46 | +6.27% | CNY 7.14 | CNY 7.47 | CNY 6.39 | 42.71M |
| 2026-07-20 | CNY 7.02 | -7.14% | CNY 7.85 | CNY 7.86 | CNY 6.82 | 35.86M |
| 2026-07-17 | CNY 7.56 | -7.47% | CNY 8.16 | CNY 8.22 | CNY 7.46 | 35.98M |
| 2026-07-16 | CNY 8.17 | -4.89% | CNY 8.40 | CNY 8.68 | CNY 8.10 | 34.92M |
| 2026-07-15 | CNY 8.59 | -7.93% | CNY 9.34 | CNY 9.35 | CNY 8.52 | 42.07M |
| 2026-07-14 | CNY 9.33 | +4.60% | CNY 8.94 | CNY 9.42 | CNY 8.61 | 44.95M |
| 2026-07-13 | CNY 8.92 | -15.61% | CNY 10.12 | CNY 10.18 | CNY 8.88 | 55.98M |
| 2026-07-10 | CNY 10.57 | -6.04% | CNY 11.01 | CNY 11.57 | CNY 10.57 | 59.97M |
| 2026-07-09 | CNY 11.25 | +3.21% | CNY 10.99 | CNY 11.34 | CNY 10.05 | 65.55M |
| 2026-07-08 | CNY 10.90 | +1.49% | CNY 10.88 | CNY 11.28 | CNY 10.29 | 57.96M |
| 2026-07-07 | CNY 10.74 | -2.89% | CNY 11.07 | CNY 11.49 | CNY 10.54 | 41.57M |
| 2026-07-06 | CNY 11.06 | -9.20% | CNY 12.10 | CNY 12.10 | CNY 10.90 | 54.17M |
| 2026-07-03 | CNY 12.18 | -1.93% | CNY 12.59 | CNY 12.91 | CNY 11.92 | 46.84M |
| 2026-07-02 | CNY 12.42 | -5.26% | CNY 12.68 | CNY 12.98 | CNY 12.15 | 53.47M |
| 2026-07-01 | CNY 13.11 | -5.07% | CNY 13.55 | CNY 13.62 | CNY 12.85 | 81.62M |
| 2026-06-30 | CNY 13.81 | +10.92% | CNY 12.99 | CNY 14.17 | CNY 12.71 | 108.99M |
| 2026-06-29 | CNY 12.45 | +2.64% | CNY 12.87 | CNY 13.94 | CNY 12.13 | 126.84M |
| 2026-06-26 | CNY 12.13 | +19.98% | CNY 10.05 | CNY 12.13 | CNY 9.83 | 104.75M |
| 2026-06-25 | CNY 10.11 | -5.07% | CNY 10.54 | CNY 10.74 | CNY 9.92 | 46.33M |
| 2026-06-24 | CNY 10.65 | -3.88% | CNY 10.81 | CNY 10.94 | CNY 10.31 | 43.56M |
| 2026-06-23 | CNY 11.08 | -7.28% | CNY 11.50 | CNY 11.64 | CNY 10.97 | 53.94M |
| 2026-06-22 | CNY 11.95 | +7.17% | CNY 11.15 | CNY 11.95 | CNY 10.99 | 77.39M |
| 2026-06-18 | CNY 11.15 | -3.55% | CNY 11.08 | CNY 11.29 | CNY 10.85 | 63.54M |
| 2026-06-17 | CNY 11.56 | +5.19% | CNY 10.78 | CNY 11.98 | CNY 10.71 | 85.14M |
| 2026-06-16 | CNY 10.99 | +5.88% | CNY 10.32 | CNY 11.10 | CNY 10.19 | 74.72M |
| 2026-06-15 | CNY 10.38 | +4.32% | CNY 10.33 | CNY 10.58 | CNY 10.09 | 46.57M |
| 2026-06-12 | CNY 9.95 | -6.92% | CNY 10.77 | CNY 10.85 | CNY 9.82 | 56.33M |
| 2026-06-11 | CNY 10.69 | -1.02% | CNY 10.61 | CNY 10.80 | CNY 10.23 | 51.35M |
| 2026-06-10 | CNY 10.80 | -1.55% | CNY 10.87 | CNY 11.03 | CNY 10.61 | 47.66M |
| 2026-06-09 | CNY 10.97 | +1.39% | CNY 11.13 | CNY 11.33 | CNY 10.46 | 73.33M |
| 2026-06-08 | CNY 10.82 | +2.85% | CNY 10.54 | CNY 11.43 | CNY 10.54 | 111.08M |
| 2026-06-05 | CNY 10.52 | +19.95% | CNY 8.68 | CNY 10.52 | CNY 8.31 | 87.97M |
| 2026-06-04 | CNY 8.77 | -2.77% | CNY 8.83 | CNY 9.05 | CNY 8.64 | 43.94M |
| 2026-06-03 | CNY 9.02 | -4.14% | CNY 9.24 | CNY 9.71 | CNY 8.88 | 52.87M |
| 2026-06-02 | CNY 9.41 | -2.49% | CNY 9.50 | CNY 9.53 | CNY 8.96 | 43.27M |
| 2026-06-01 | CNY 9.65 | +1.15% | CNY 9.36 | CNY 10.12 | CNY 9.32 | 53.46M |
| 2026-05-29 | CNY 9.54 | -11.50% | CNY 10.71 | CNY 10.71 | CNY 9.43 | 72.64M |
| 2026-05-28 | CNY 10.78 | -3.66% | CNY 10.71 | CNY 11.12 | CNY 10.46 | 77.69M |
| 2026-05-27 | CNY 11.19 | -1.84% | CNY 11.45 | CNY 11.91 | CNY 10.90 | 98.81M |
| 2026-05-26 | CNY 11.40 | +9.62% | CNY 10.10 | CNY 12.20 | CNY 10.01 | 124.54M |