Lakala Payment Co., Ltd. Class A 300773
SZSE · China · Electronic Technology
CNY 14.38-0.09 (-0.62%)
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 14.38 | -0.62% | CNY 14.55 | CNY 14.57 | CNY 14.35 | 17.03M |
| 2026-09-29 | CNY 14.47 | +0.63% | CNY 14.33 | CNY 14.55 | CNY 14.33 | 15.97M |
| 2026-09-28 | CNY 14.38 | -2.38% | CNY 14.72 | CNY 14.76 | CNY 14.36 | 20.37M |
| 2026-09-24 | CNY 14.73 | -1.47% | CNY 14.90 | CNY 15.00 | CNY 14.71 | 18.19M |
| 2026-09-23 | CNY 14.95 | -2.61% | CNY 15.27 | CNY 15.27 | CNY 14.92 | 28.13M |
| 2026-09-22 | CNY 15.35 | +0.33% | CNY 15.35 | CNY 15.52 | CNY 15.25 | 44.02M |
| 2026-09-21 | CNY 15.30 | +2.48% | CNY 15.20 | CNY 15.30 | CNY 14.93 | 47.75M |
| 2026-09-18 | CNY 14.93 | +1.63% | CNY 14.88 | CNY 15.01 | CNY 14.82 | 29.61M |
| 2026-09-17 | CNY 14.69 | -1.28% | CNY 14.74 | CNY 14.91 | CNY 14.61 | 22.00M |
| 2026-09-16 | CNY 14.88 | +0.74% | CNY 14.70 | CNY 14.96 | CNY 14.52 | 29.55M |
| 2026-09-15 | CNY 14.77 | -1.53% | CNY 15.04 | CNY 15.07 | CNY 14.73 | 28.42M |
| 2026-09-14 | CNY 15.00 | -0.60% | CNY 15.01 | CNY 15.20 | CNY 14.89 | 25.81M |
| 2026-09-11 | CNY 15.09 | -4.49% | CNY 15.50 | CNY 15.51 | CNY 14.92 | 49.87M |
| 2026-09-10 | CNY 15.80 | -1.43% | CNY 16.05 | CNY 16.09 | CNY 15.75 | 36.07M |
| 2026-09-09 | CNY 16.03 | -0.99% | CNY 16.08 | CNY 16.13 | CNY 15.79 | 43.99M |
| 2026-09-08 | CNY 16.19 | +0.06% | CNY 16.12 | CNY 16.46 | CNY 15.97 | 64.03M |
| 2026-09-07 | CNY 16.18 | -4.26% | CNY 16.73 | CNY 16.87 | CNY 16.12 | 91.09M |
| 2026-09-04 | CNY 16.90 | +6.42% | CNY 16.50 | CNY 17.94 | CNY 16.50 | 142.31M |
| 2026-09-03 | CNY 15.88 | -1.43% | CNY 16.06 | CNY 16.33 | CNY 15.81 | 46.72M |
| 2026-09-02 | CNY 16.11 | -3.30% | CNY 16.18 | CNY 16.40 | CNY 15.91 | 57.48M |
| 2026-09-01 | CNY 16.66 | +5.44% | CNY 15.79 | CNY 16.77 | CNY 15.76 | 86.76M |
| 2026-08-31 | CNY 15.80 | -0.75% | CNY 15.60 | CNY 15.88 | CNY 15.46 | 37.30M |
| 2026-08-28 | CNY 15.92 | -2.75% | CNY 16.20 | CNY 16.50 | CNY 15.90 | 53.54M |
| 2026-08-27 | CNY 16.37 | +1.55% | CNY 15.89 | CNY 16.39 | CNY 15.85 | 81.18M |
| 2026-08-26 | CNY 16.12 | +0.75% | CNY 15.89 | CNY 16.34 | CNY 15.74 | 82.34M |
| 2026-08-25 | CNY 16.00 | +5.61% | CNY 15.02 | CNY 16.28 | CNY 14.95 | 97.23M |
| 2026-08-24 | CNY 15.15 | -1.69% | CNY 15.11 | CNY 15.64 | CNY 14.83 | 57.38M |
| 2026-08-21 | CNY 15.41 | +4.19% | CNY 15.08 | CNY 15.97 | CNY 14.93 | 76.82M |
| 2026-08-20 | CNY 14.79 | +3.43% | CNY 14.58 | CNY 15.07 | CNY 14.40 | 38.48M |
| 2026-08-19 | CNY 14.30 | -5.24% | CNY 14.96 | CNY 15.07 | CNY 14.29 | 32.60M |
| 2026-08-18 | CNY 15.09 | -2.71% | CNY 15.40 | CNY 15.45 | CNY 14.87 | 33.54M |
| 2026-08-17 | CNY 15.51 | +0.91% | CNY 15.36 | CNY 15.51 | CNY 15.18 | 23.87M |
| 2026-08-14 | CNY 15.37 | -1.16% | CNY 15.56 | CNY 15.74 | CNY 15.21 | 26.69M |
| 2026-08-13 | CNY 15.55 | -1.89% | CNY 15.88 | CNY 16.03 | CNY 15.54 | 32.28M |
| 2026-08-12 | CNY 15.85 | +0.13% | CNY 15.82 | CNY 15.97 | CNY 15.67 | 27.50M |
| 2026-08-11 | CNY 15.83 | -1.06% | CNY 16.01 | CNY 16.10 | CNY 15.75 | 32.20M |
| 2026-08-10 | CNY 16.00 | +0.76% | CNY 15.90 | CNY 16.25 | CNY 15.79 | 43.66M |
| 2026-08-07 | CNY 15.88 | -2.64% | CNY 16.07 | CNY 16.14 | CNY 15.47 | 66.84M |
| 2026-08-06 | CNY 16.31 | +1.56% | CNY 15.95 | CNY 16.79 | CNY 15.89 | 90.97M |
| 2026-08-05 | CNY 16.06 | +0.75% | CNY 15.90 | CNY 16.30 | CNY 15.87 | 43.04M |
| 2026-08-04 | CNY 15.94 | +0.76% | CNY 15.91 | CNY 16.05 | CNY 15.80 | 34.20M |
| 2026-08-03 | CNY 15.82 | -1.13% | CNY 16.01 | CNY 16.24 | CNY 15.77 | 35.73M |
| 2026-07-31 | CNY 16.00 | +3.56% | CNY 15.23 | CNY 16.18 | CNY 15.21 | 61.11M |
| 2026-07-30 | CNY 15.45 | +2.39% | CNY 15.00 | CNY 15.67 | CNY 14.89 | 53.98M |
| 2026-07-29 | CNY 15.09 | +2.44% | CNY 14.66 | CNY 15.17 | CNY 14.57 | 41.14M |
| 2026-07-28 | CNY 14.73 | +1.24% | CNY 14.31 | CNY 14.79 | CNY 14.26 | 34.79M |
| 2026-07-27 | CNY 14.55 | +2.68% | CNY 14.03 | CNY 14.57 | CNY 13.92 | 30.83M |
| 2026-07-24 | CNY 14.17 | -5.28% | CNY 14.65 | CNY 14.73 | CNY 14.16 | 36.18M |
| 2026-07-23 | CNY 14.96 | +0.07% | CNY 14.81 | CNY 14.96 | CNY 14.53 | 37.90M |
| 2026-07-22 | CNY 14.95 | -4.72% | CNY 15.27 | CNY 15.42 | CNY 14.85 | 62.83M |
| 2026-07-21 | CNY 15.69 | +7.03% | CNY 14.52 | CNY 15.86 | CNY 14.46 | 85.95M |
| 2026-07-20 | CNY 14.66 | +3.60% | CNY 14.27 | CNY 14.90 | CNY 14.15 | 43.17M |
| 2026-07-17 | CNY 14.15 | -4.26% | CNY 14.67 | CNY 14.89 | CNY 14.15 | 37.04M |
| 2026-07-16 | CNY 14.78 | +0.20% | CNY 14.57 | CNY 15.00 | CNY 14.34 | 33.22M |
| 2026-07-15 | CNY 14.75 | +2.93% | CNY 14.30 | CNY 14.90 | CNY 14.20 | 36.50M |
| 2026-07-14 | CNY 14.33 | +0.21% | CNY 14.50 | CNY 14.60 | CNY 14.00 | 30.22M |
| 2026-07-13 | CNY 14.30 | -4.35% | CNY 14.90 | CNY 14.90 | CNY 14.24 | 29.31M |
| 2026-07-10 | CNY 14.95 | +0.27% | CNY 14.90 | CNY 15.28 | CNY 14.56 | 34.47M |
| 2026-07-09 | CNY 14.91 | +1.36% | CNY 14.60 | CNY 14.94 | CNY 14.20 | 33.96M |
| 2026-07-08 | CNY 14.71 | +1.31% | CNY 14.50 | CNY 14.88 | CNY 14.34 | 28.23M |
| 2026-07-07 | CNY 14.52 | -4.47% | CNY 15.08 | CNY 15.20 | CNY 14.48 | 29.77M |
| 2026-07-06 | CNY 15.20 | -2.56% | CNY 15.57 | CNY 15.68 | CNY 15.13 | 26.98M |
| 2026-07-03 | CNY 15.60 | +1.23% | CNY 15.56 | CNY 15.98 | CNY 15.48 | 33.93M |
| 2026-07-02 | CNY 15.41 | -3.39% | CNY 15.73 | CNY 16.12 | CNY 15.38 | 37.42M |
| 2026-07-01 | CNY 15.95 | +4.25% | CNY 15.24 | CNY 16.16 | CNY 15.11 | 54.02M |
| 2026-06-30 | CNY 15.30 | +0.99% | CNY 15.07 | CNY 15.31 | CNY 14.76 | 34.59M |
| 2026-06-29 | CNY 15.15 | -1.24% | CNY 15.21 | CNY 15.42 | CNY 14.87 | 33.25M |
| 2026-06-26 | CNY 15.34 | -7.42% | CNY 16.41 | CNY 16.53 | CNY 15.31 | 41.23M |
| 2026-06-25 | CNY 16.57 | -2.41% | CNY 16.88 | CNY 17.02 | CNY 16.38 | 41.55M |
| 2026-06-24 | CNY 16.98 | -3.63% | CNY 17.38 | CNY 17.54 | CNY 16.80 | 40.34M |
| 2026-06-23 | CNY 17.62 | -1.56% | CNY 17.62 | CNY 18.19 | CNY 17.50 | 55.67M |
| 2026-06-22 | CNY 17.90 | +3.51% | CNY 16.80 | CNY 18.09 | CNY 16.74 | 70.24M |
| 2026-06-18 | CNY 17.29 | -1.98% | CNY 17.61 | CNY 17.63 | CNY 17.21 | 42.07M |
| 2026-06-17 | CNY 17.64 | +1.73% | CNY 17.36 | CNY 17.85 | CNY 17.24 | 56.27M |
| 2026-06-16 | CNY 17.34 | +0.71% | CNY 17.06 | CNY 17.46 | CNY 17.00 | 38.70M |
| 2026-06-15 | CNY 17.22 | +6.59% | CNY 16.36 | CNY 17.24 | CNY 16.36 | 54.17M |
| 2026-06-12 | CNY 16.16 | +3.62% | CNY 15.81 | CNY 16.32 | CNY 15.49 | 39.68M |
| 2026-06-11 | CNY 15.59 | -2.54% | CNY 15.95 | CNY 16.02 | CNY 15.46 | 28.77M |
| 2026-06-10 | CNY 16.00 | -1.19% | CNY 16.04 | CNY 16.39 | CNY 15.80 | 25.05M |
| 2026-06-09 | CNY 16.19 | +1.21% | CNY 16.23 | CNY 16.26 | CNY 15.87 | 24.61M |
| 2026-06-08 | CNY 16.00 | -3.74% | CNY 16.19 | CNY 16.56 | CNY 15.71 | 30.20M |
| 2026-06-05 | CNY 16.62 | -2.02% | CNY 16.96 | CNY 17.00 | CNY 16.56 | 30.41M |
| 2026-06-04 | CNY 16.96 | -0.50% | CNY 16.94 | CNY 17.29 | CNY 16.78 | 27.85M |
| 2026-06-03 | CNY 17.05 | -0.42% | CNY 17.13 | CNY 17.54 | CNY 16.92 | 32.30M |
| 2026-06-02 | CNY 17.12 | -2.56% | CNY 17.64 | CNY 17.69 | CNY 16.99 | 31.25M |
| 2026-06-01 | CNY 17.57 | +1.57% | CNY 17.32 | CNY 18.03 | CNY 17.28 | 41.54M |
| 2026-05-29 | CNY 17.30 | -4.76% | CNY 18.19 | CNY 18.27 | CNY 17.21 | 40.63M |
| 2026-05-28 | CNY 18.16 | -0.63% | CNY 18.27 | CNY 18.30 | CNY 17.69 | 43.78M |
| 2026-05-27 | CNY 18.28 | -3.54% | CNY 18.83 | CNY 19.01 | CNY 18.24 | 50.58M |
| 2026-05-26 | CNY 18.95 | +0.19% | CNY 18.72 | CNY 19.26 | CNY 18.44 | 54.73M |