Leyard Optoelectronic Co., Ltd. Class A 300296
SZSE · China · Producer Manufacturing
CNY 4.71-0.01 (-0.21%)
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 4.71 | -0.21% | CNY 4.75 | CNY 4.76 | CNY 4.70 | 23.00M |
| 2026-09-29 | CNY 4.72 | 0.00% | CNY 4.71 | CNY 4.77 | CNY 4.68 | 22.62M |
| 2026-09-28 | CNY 4.72 | -1.67% | CNY 4.81 | CNY 4.87 | CNY 4.69 | 32.87M |
| 2026-09-24 | CNY 4.80 | -2.24% | CNY 4.88 | CNY 4.91 | CNY 4.80 | 27.54M |
| 2026-09-23 | CNY 4.91 | -1.01% | CNY 4.94 | CNY 5.00 | CNY 4.90 | 31.07M |
| 2026-09-22 | CNY 4.96 | +0.40% | CNY 4.96 | CNY 5.05 | CNY 4.94 | 46.10M |
| 2026-09-21 | CNY 4.94 | +1.02% | CNY 4.91 | CNY 4.95 | CNY 4.89 | 29.31M |
| 2026-09-18 | CNY 4.89 | +0.41% | CNY 4.89 | CNY 4.92 | CNY 4.86 | 27.34M |
| 2026-09-17 | CNY 4.87 | -0.20% | CNY 4.85 | CNY 4.92 | CNY 4.84 | 24.37M |
| 2026-09-16 | CNY 4.88 | +1.46% | CNY 4.80 | CNY 4.90 | CNY 4.77 | 31.90M |
| 2026-09-15 | CNY 4.81 | -2.63% | CNY 4.92 | CNY 4.94 | CNY 4.79 | 43.36M |
| 2026-09-14 | CNY 4.94 | -0.20% | CNY 4.90 | CNY 4.97 | CNY 4.90 | 25.84M |
| 2026-09-11 | CNY 4.95 | -1.00% | CNY 4.95 | CNY 4.99 | CNY 4.87 | 50.69M |
| 2026-09-10 | CNY 5.00 | -0.60% | CNY 5.01 | CNY 5.04 | CNY 4.95 | 36.87M |
| 2026-09-09 | CNY 5.03 | -0.98% | CNY 5.08 | CNY 5.09 | CNY 5.01 | 34.58M |
| 2026-09-08 | CNY 5.08 | +0.40% | CNY 5.07 | CNY 5.11 | CNY 5.04 | 36.97M |
| 2026-09-07 | CNY 5.06 | +0.40% | CNY 5.05 | CNY 5.08 | CNY 5.03 | 32.55M |
| 2026-09-04 | CNY 5.04 | 0.00% | CNY 5.07 | CNY 5.19 | CNY 5.01 | 58.58M |
| 2026-09-03 | CNY 5.04 | -0.98% | CNY 5.10 | CNY 5.15 | CNY 5.02 | 37.03M |
| 2026-09-02 | CNY 5.09 | -1.55% | CNY 5.15 | CNY 5.15 | CNY 5.07 | 29.29M |
| 2026-09-01 | CNY 5.17 | +0.98% | CNY 5.11 | CNY 5.19 | CNY 5.10 | 40.01M |
| 2026-08-31 | CNY 5.12 | 0.00% | CNY 5.08 | CNY 5.14 | CNY 5.04 | 35.98M |
| 2026-08-28 | CNY 5.12 | -0.58% | CNY 5.15 | CNY 5.18 | CNY 5.11 | 30.92M |
| 2026-08-27 | CNY 5.15 | +0.59% | CNY 5.12 | CNY 5.16 | CNY 5.09 | 30.81M |
| 2026-08-26 | CNY 5.12 | 0.00% | CNY 5.09 | CNY 5.17 | CNY 5.08 | 31.05M |
| 2026-08-25 | CNY 5.12 | +1.99% | CNY 5.00 | CNY 5.14 | CNY 4.97 | 40.65M |
| 2026-08-24 | CNY 5.02 | -1.38% | CNY 5.07 | CNY 5.09 | CNY 4.98 | 43.47M |
| 2026-08-21 | CNY 5.09 | +0.39% | CNY 5.03 | CNY 5.11 | CNY 4.98 | 38.40M |
| 2026-08-20 | CNY 5.07 | 0.00% | CNY 5.13 | CNY 5.13 | CNY 4.99 | 52.20M |
| 2026-08-19 | CNY 5.07 | -5.23% | CNY 5.33 | CNY 5.40 | CNY 5.02 | 81.91M |
| 2026-08-18 | CNY 5.35 | -1.11% | CNY 5.39 | CNY 5.45 | CNY 5.30 | 43.36M |
| 2026-08-17 | CNY 5.41 | +1.12% | CNY 5.36 | CNY 5.41 | CNY 5.31 | 35.07M |
| 2026-08-14 | CNY 5.35 | 0.00% | CNY 5.38 | CNY 5.42 | CNY 5.30 | 29.65M |
| 2026-08-13 | CNY 5.35 | -2.19% | CNY 5.47 | CNY 5.52 | CNY 5.34 | 45.17M |
| 2026-08-12 | CNY 5.47 | +1.11% | CNY 5.40 | CNY 5.48 | CNY 5.39 | 36.60M |
| 2026-08-11 | CNY 5.41 | -1.10% | CNY 5.44 | CNY 5.49 | CNY 5.39 | 33.92M |
| 2026-08-10 | CNY 5.47 | +0.37% | CNY 5.47 | CNY 5.48 | CNY 5.39 | 38.22M |
| 2026-08-07 | CNY 5.45 | -0.55% | CNY 5.48 | CNY 5.49 | CNY 5.37 | 49.39M |
| 2026-08-06 | CNY 5.48 | -0.90% | CNY 5.49 | CNY 5.53 | CNY 5.42 | 49.76M |
| 2026-08-05 | CNY 5.53 | +0.91% | CNY 5.46 | CNY 5.55 | CNY 5.44 | 55.60M |
| 2026-08-04 | CNY 5.48 | +0.92% | CNY 5.45 | CNY 5.51 | CNY 5.43 | 46.62M |
| 2026-08-03 | CNY 5.43 | +1.31% | CNY 5.32 | CNY 5.45 | CNY 5.32 | 45.65M |
| 2026-07-31 | CNY 5.36 | +2.49% | CNY 5.32 | CNY 5.43 | CNY 5.30 | 65.98M |
| 2026-07-30 | CNY 5.23 | -0.38% | CNY 5.20 | CNY 5.29 | CNY 5.16 | 42.04M |
| 2026-07-29 | CNY 5.25 | +2.74% | CNY 5.11 | CNY 5.27 | CNY 5.09 | 57.19M |
| 2026-07-28 | CNY 5.11 | 0.00% | CNY 5.05 | CNY 5.15 | CNY 5.03 | 35.98M |
| 2026-07-27 | CNY 5.11 | +2.61% | CNY 4.97 | CNY 5.11 | CNY 4.97 | 37.89M |
| 2026-07-24 | CNY 4.98 | -3.11% | CNY 5.09 | CNY 5.09 | CNY 4.98 | 42.59M |
| 2026-07-23 | CNY 5.14 | +1.58% | CNY 5.05 | CNY 5.15 | CNY 5.03 | 43.50M |
| 2026-07-22 | CNY 5.06 | -3.62% | CNY 5.19 | CNY 5.22 | CNY 5.06 | 60.91M |
| 2026-07-21 | CNY 5.25 | +2.34% | CNY 5.09 | CNY 5.25 | CNY 5.04 | 60.70M |
| 2026-07-20 | CNY 5.13 | -1.16% | CNY 5.21 | CNY 5.29 | CNY 5.04 | 59.89M |
| 2026-07-17 | CNY 5.19 | -1.33% | CNY 5.23 | CNY 5.37 | CNY 5.16 | 69.19M |
| 2026-07-16 | CNY 5.26 | -0.94% | CNY 5.25 | CNY 5.33 | CNY 5.18 | 53.14M |
| 2026-07-15 | CNY 5.31 | +4.73% | CNY 5.18 | CNY 5.39 | CNY 5.11 | 80.94M |
| 2026-07-14 | CNY 5.07 | +1.20% | CNY 4.98 | CNY 5.09 | CNY 4.95 | 45.55M |
| 2026-07-13 | CNY 5.01 | -4.93% | CNY 5.22 | CNY 5.23 | CNY 4.98 | 68.50M |
| 2026-07-10 | CNY 5.27 | +0.38% | CNY 5.22 | CNY 5.42 | CNY 5.20 | 67.32M |
| 2026-07-09 | CNY 5.25 | +1.94% | CNY 5.19 | CNY 5.27 | CNY 5.11 | 53.02M |
| 2026-07-08 | CNY 5.15 | -3.56% | CNY 5.29 | CNY 5.34 | CNY 5.13 | 56.07M |
| 2026-07-07 | CNY 5.34 | -1.66% | CNY 5.47 | CNY 5.48 | CNY 5.31 | 49.66M |
| 2026-07-06 | CNY 5.43 | -3.72% | CNY 5.57 | CNY 5.59 | CNY 5.38 | 86.63M |
| 2026-07-03 | CNY 5.64 | +4.44% | CNY 5.61 | CNY 5.71 | CNY 5.48 | 111.27M |
| 2026-07-02 | CNY 5.40 | -3.40% | CNY 5.50 | CNY 5.56 | CNY 5.40 | 78.85M |
| 2026-07-01 | CNY 5.59 | -0.18% | CNY 5.55 | CNY 5.65 | CNY 5.44 | 86.83M |
| 2026-06-30 | CNY 5.60 | +5.26% | CNY 5.32 | CNY 5.68 | CNY 5.29 | 103.79M |
| 2026-06-29 | CNY 5.32 | -4.14% | CNY 5.52 | CNY 5.60 | CNY 5.28 | 97.25M |
| 2026-06-26 | CNY 5.55 | -3.31% | CNY 5.66 | CNY 5.90 | CNY 5.55 | 105.73M |
| 2026-06-25 | CNY 5.74 | -4.97% | CNY 5.98 | CNY 6.00 | CNY 5.66 | 129.62M |
| 2026-06-24 | CNY 6.04 | -5.63% | CNY 6.36 | CNY 6.39 | CNY 5.96 | 132.94M |
| 2026-06-23 | CNY 6.40 | -2.29% | CNY 6.53 | CNY 6.62 | CNY 6.37 | 95.15M |
| 2026-06-22 | CNY 6.55 | -2.53% | CNY 6.70 | CNY 6.76 | CNY 6.35 | 130.57M |
| 2026-06-18 | CNY 6.72 | -2.75% | CNY 6.85 | CNY 6.92 | CNY 6.70 | 108.93M |
| 2026-06-17 | CNY 6.91 | +1.47% | CNY 6.74 | CNY 7.00 | CNY 6.72 | 123.33M |
| 2026-06-16 | CNY 6.81 | +2.56% | CNY 6.60 | CNY 6.88 | CNY 6.52 | 128.25M |
| 2026-06-15 | CNY 6.64 | +2.79% | CNY 6.50 | CNY 6.65 | CNY 6.49 | 89.89M |
| 2026-06-12 | CNY 6.46 | -0.62% | CNY 6.61 | CNY 6.72 | CNY 6.40 | 114.85M |
| 2026-06-11 | CNY 6.50 | -7.28% | CNY 6.88 | CNY 6.90 | CNY 6.46 | 157.47M |
| 2026-06-10 | CNY 7.01 | -1.82% | CNY 7.05 | CNY 7.32 | CNY 6.95 | 171.84M |
| 2026-06-09 | CNY 7.14 | +0.42% | CNY 7.20 | CNY 7.23 | CNY 7.00 | 177.18M |
| 2026-06-08 | CNY 7.11 | +3.34% | CNY 6.68 | CNY 7.24 | CNY 6.65 | 256.75M |
| 2026-06-05 | CNY 6.88 | +4.88% | CNY 6.71 | CNY 7.07 | CNY 6.66 | 199.22M |
| 2026-06-04 | CNY 6.56 | -1.20% | CNY 6.56 | CNY 6.69 | CNY 6.49 | 92.62M |
| 2026-06-03 | CNY 6.64 | +0.91% | CNY 6.55 | CNY 6.85 | CNY 6.53 | 121.89M |
| 2026-06-02 | CNY 6.58 | -0.15% | CNY 6.62 | CNY 6.67 | CNY 6.48 | 78.81M |
| 2026-06-01 | CNY 6.59 | +0.76% | CNY 6.46 | CNY 6.70 | CNY 6.44 | 82.50M |
| 2026-05-29 | CNY 6.54 | -6.44% | CNY 6.95 | CNY 6.99 | CNY 6.49 | 152.01M |
| 2026-05-28 | CNY 6.99 | -0.57% | CNY 7.04 | CNY 7.09 | CNY 6.80 | 159.37M |
| 2026-05-27 | CNY 7.03 | +0.43% | CNY 6.98 | CNY 7.28 | CNY 6.94 | 195.33M |
| 2026-05-26 | CNY 7.00 | +1.30% | CNY 6.84 | CNY 7.13 | CNY 6.80 | 192.44M |