LD Intelligent Technology Co., Ltd. Class A 300883
SZSE · China · Process Industries
CNY 6.36-0.08 (-1.24%)
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 6.36 | -1.24% | CNY 6.44 | CNY 6.48 | CNY 6.34 | 4.52M |
| 2026-09-29 | CNY 6.44 | +1.90% | CNY 6.40 | CNY 6.49 | CNY 6.29 | 5.10M |
| 2026-09-28 | CNY 6.32 | -1.56% | CNY 6.42 | CNY 6.47 | CNY 6.27 | 4.64M |
| 2026-09-24 | CNY 6.42 | -0.16% | CNY 6.43 | CNY 6.48 | CNY 6.38 | 4.59M |
| 2026-09-23 | CNY 6.43 | -0.62% | CNY 6.47 | CNY 6.48 | CNY 6.37 | 4.21M |
| 2026-09-22 | CNY 6.47 | +0.31% | CNY 6.45 | CNY 6.52 | CNY 6.40 | 3.54M |
| 2026-09-21 | CNY 6.45 | +1.74% | CNY 6.31 | CNY 6.47 | CNY 6.31 | 5.05M |
| 2026-09-18 | CNY 6.34 | +0.63% | CNY 6.33 | CNY 6.45 | CNY 6.28 | 6.36M |
| 2026-09-17 | CNY 6.30 | +0.48% | CNY 6.26 | CNY 6.31 | CNY 6.12 | 9.39M |
| 2026-09-16 | CNY 6.27 | +0.80% | CNY 6.26 | CNY 6.33 | CNY 6.16 | 8.63M |
| 2026-09-15 | CNY 6.22 | -3.72% | CNY 6.40 | CNY 6.46 | CNY 6.21 | 8.04M |
| 2026-09-14 | CNY 6.46 | +0.78% | CNY 6.44 | CNY 6.48 | CNY 6.34 | 8.16M |
| 2026-09-11 | CNY 6.41 | -3.61% | CNY 6.62 | CNY 6.65 | CNY 6.37 | 7.95M |
| 2026-09-10 | CNY 6.65 | -1.04% | CNY 6.70 | CNY 6.71 | CNY 6.61 | 3.53M |
| 2026-09-09 | CNY 6.72 | +0.15% | CNY 6.71 | CNY 6.75 | CNY 6.65 | 7.62M |
| 2026-09-08 | CNY 6.71 | -0.30% | CNY 6.78 | CNY 6.79 | CNY 6.69 | 6.53M |
| 2026-09-07 | CNY 6.73 | +0.30% | CNY 6.70 | CNY 6.78 | CNY 6.59 | 11.26M |
| 2026-09-04 | CNY 6.71 | -0.74% | CNY 6.78 | CNY 6.81 | CNY 6.62 | 8.90M |
| 2026-09-03 | CNY 6.76 | +0.15% | CNY 6.75 | CNY 6.85 | CNY 6.65 | 11.57M |
| 2026-09-02 | CNY 6.75 | -0.59% | CNY 6.71 | CNY 6.79 | CNY 6.66 | 5.19M |
| 2026-09-01 | CNY 6.79 | +0.89% | CNY 6.71 | CNY 6.80 | CNY 6.67 | 6.05M |
| 2026-08-31 | CNY 6.73 | +2.28% | CNY 6.52 | CNY 6.80 | CNY 6.50 | 10.44M |
| 2026-08-28 | CNY 6.58 | +0.30% | CNY 6.56 | CNY 6.65 | CNY 6.49 | 10.56M |
| 2026-08-27 | CNY 6.56 | -1.80% | CNY 6.68 | CNY 6.74 | CNY 6.53 | 13.94M |
| 2026-08-26 | CNY 6.68 | -0.74% | CNY 6.75 | CNY 6.78 | CNY 6.61 | 10.97M |
| 2026-08-25 | CNY 6.73 | +2.59% | CNY 6.51 | CNY 6.76 | CNY 6.46 | 17.95M |
| 2026-08-24 | CNY 6.56 | +0.15% | CNY 6.60 | CNY 6.66 | CNY 6.45 | 14.14M |
| 2026-08-21 | CNY 6.55 | +1.71% | CNY 6.39 | CNY 6.62 | CNY 6.34 | 17.90M |
| 2026-08-20 | CNY 6.44 | +2.38% | CNY 6.35 | CNY 6.54 | CNY 6.26 | 13.14M |
| 2026-08-19 | CNY 6.29 | -0.79% | CNY 6.33 | CNY 6.41 | CNY 6.21 | 11.07M |
| 2026-08-18 | CNY 6.34 | +2.09% | CNY 6.21 | CNY 6.41 | CNY 6.16 | 14.95M |
| 2026-08-17 | CNY 6.21 | +1.64% | CNY 6.12 | CNY 6.25 | CNY 6.08 | 13.09M |
| 2026-08-14 | CNY 6.11 | -1.29% | CNY 6.14 | CNY 6.22 | CNY 6.03 | 14.73M |
| 2026-08-13 | CNY 6.19 | +0.65% | CNY 6.18 | CNY 6.28 | CNY 6.07 | 10.86M |
| 2026-08-12 | CNY 6.15 | +2.50% | CNY 6.00 | CNY 6.21 | CNY 5.97 | 15.39M |
| 2026-08-11 | CNY 6.00 | +0.50% | CNY 5.96 | CNY 6.08 | CNY 5.89 | 16.09M |
| 2026-08-10 | CNY 5.97 | +2.93% | CNY 5.82 | CNY 5.99 | CNY 5.77 | 13.06M |
| 2026-08-07 | CNY 5.80 | +1.40% | CNY 5.72 | CNY 5.85 | CNY 5.64 | 18.03M |
| 2026-08-06 | CNY 5.72 | +0.53% | CNY 5.67 | CNY 5.75 | CNY 5.54 | 16.23M |
| 2026-08-05 | CNY 5.69 | +0.18% | CNY 5.68 | CNY 5.76 | CNY 5.58 | 13.69M |
| 2026-08-04 | CNY 5.68 | +1.79% | CNY 5.58 | CNY 5.70 | CNY 5.50 | 8.57M |
| 2026-08-03 | CNY 5.58 | +3.91% | CNY 5.37 | CNY 5.58 | CNY 5.33 | 8.61M |
| 2026-07-31 | CNY 5.37 | +2.09% | CNY 5.33 | CNY 5.49 | CNY 5.28 | 13.31M |
| 2026-07-30 | CNY 5.26 | -0.75% | CNY 5.31 | CNY 5.43 | CNY 5.26 | 13.45M |
| 2026-07-29 | CNY 5.30 | +3.31% | CNY 5.16 | CNY 5.32 | CNY 5.11 | 7.00M |
| 2026-07-28 | CNY 5.13 | +0.79% | CNY 5.09 | CNY 5.21 | CNY 5.06 | 5.80M |
| 2026-07-27 | CNY 5.09 | +1.60% | CNY 4.99 | CNY 5.18 | CNY 4.95 | 6.69M |
| 2026-07-24 | CNY 5.01 | -0.20% | CNY 4.99 | CNY 5.07 | CNY 4.84 | 9.07M |
| 2026-07-23 | CNY 5.02 | +1.83% | CNY 4.93 | CNY 5.05 | CNY 4.91 | 12.18M |
| 2026-07-22 | CNY 4.93 | -2.76% | CNY 5.05 | CNY 5.09 | CNY 4.91 | 9.03M |
| 2026-07-21 | CNY 5.07 | -5.23% | CNY 5.31 | CNY 5.32 | CNY 4.91 | 14.86M |
| 2026-07-20 | CNY 5.35 | -6.63% | CNY 5.73 | CNY 5.80 | CNY 5.25 | 13.58M |
| 2026-07-17 | CNY 5.73 | -2.39% | CNY 5.83 | CNY 6.01 | CNY 5.73 | 15.52M |
| 2026-07-16 | CNY 5.87 | +1.91% | CNY 5.73 | CNY 5.94 | CNY 5.66 | 10.02M |
| 2026-07-15 | CNY 5.76 | +0.17% | CNY 5.74 | CNY 5.85 | CNY 5.68 | 5.88M |
| 2026-07-14 | CNY 5.75 | -2.04% | CNY 5.89 | CNY 5.91 | CNY 5.62 | 9.17M |
| 2026-07-13 | CNY 5.87 | -2.65% | CNY 6.04 | CNY 6.10 | CNY 5.82 | 12.04M |
| 2026-07-10 | CNY 6.03 | +0.17% | CNY 6.01 | CNY 6.14 | CNY 5.99 | 13.45M |
| 2026-07-09 | CNY 6.02 | -2.11% | CNY 6.15 | CNY 6.15 | CNY 5.88 | 18.15M |
| 2026-07-08 | CNY 6.15 | -0.97% | CNY 6.15 | CNY 6.25 | CNY 6.07 | 15.17M |
| 2026-07-07 | CNY 6.21 | +0.32% | CNY 6.20 | CNY 6.25 | CNY 6.12 | 15.64M |
| 2026-07-06 | CNY 6.19 | -1.43% | CNY 6.28 | CNY 6.37 | CNY 6.15 | 16.99M |
| 2026-07-03 | CNY 6.28 | -3.83% | CNY 6.66 | CNY 6.70 | CNY 6.24 | 33.14M |
| 2026-07-02 | CNY 6.53 | +3.00% | CNY 6.28 | CNY 6.94 | CNY 6.26 | 34.07M |
| 2026-07-01 | CNY 6.34 | +0.48% | CNY 6.10 | CNY 6.47 | CNY 6.06 | 38.48M |
| 2026-06-30 | CNY 6.31 | -0.32% | CNY 6.36 | CNY 6.42 | CNY 6.02 | 30.11M |
| 2026-06-29 | CNY 6.33 | -0.31% | CNY 6.27 | CNY 6.44 | CNY 6.24 | 31.31M |
| 2026-06-26 | CNY 6.35 | -0.63% | CNY 6.33 | CNY 6.38 | CNY 6.18 | 17.61M |
| 2026-06-25 | CNY 6.39 | 0.00% | CNY 6.39 | CNY 6.49 | CNY 6.27 | 27.38M |
| 2026-06-24 | CNY 6.39 | -0.78% | CNY 6.43 | CNY 6.61 | CNY 6.28 | 24.33M |
| 2026-06-23 | CNY 6.44 | -0.46% | CNY 6.48 | CNY 6.68 | CNY 6.37 | 30.38M |
| 2026-06-22 | CNY 6.47 | +2.37% | CNY 6.33 | CNY 6.62 | CNY 6.02 | 35.25M |
| 2026-06-18 | CNY 6.32 | -2.02% | CNY 6.40 | CNY 6.52 | CNY 6.26 | 27.55M |
| 2026-06-17 | CNY 6.45 | -0.92% | CNY 6.51 | CNY 6.58 | CNY 6.25 | 26.81M |
| 2026-06-16 | CNY 6.51 | +1.88% | CNY 6.39 | CNY 6.72 | CNY 6.26 | 38.21M |
| 2026-06-15 | CNY 6.39 | +0.47% | CNY 6.38 | CNY 6.44 | CNY 6.26 | 25.40M |
| 2026-06-12 | CNY 6.36 | -0.16% | CNY 6.42 | CNY 6.51 | CNY 6.24 | 22.64M |
| 2026-06-11 | CNY 6.37 | +0.63% | CNY 6.28 | CNY 6.39 | CNY 6.25 | 22.25M |
| 2026-06-10 | CNY 6.33 | -2.31% | CNY 6.42 | CNY 6.54 | CNY 6.29 | 23.19M |
| 2026-06-09 | CNY 6.48 | +0.78% | CNY 6.46 | CNY 6.53 | CNY 6.34 | 34.29M |
| 2026-06-08 | CNY 6.43 | -1.83% | CNY 6.38 | CNY 6.58 | CNY 6.27 | 29.24M |
| 2026-06-05 | CNY 6.55 | 0.00% | CNY 6.53 | CNY 6.64 | CNY 6.36 | 28.39M |
| 2026-06-04 | CNY 6.55 | -1.06% | CNY 6.49 | CNY 6.65 | CNY 6.39 | 33.93M |
| 2026-06-03 | CNY 6.62 | -0.60% | CNY 6.61 | CNY 6.82 | CNY 6.43 | 32.89M |
| 2026-06-02 | CNY 6.66 | +0.91% | CNY 6.62 | CNY 6.68 | CNY 6.39 | 19.31M |
| 2026-06-01 | CNY 6.60 | +3.12% | CNY 6.33 | CNY 6.82 | CNY 6.30 | 37.78M |
| 2026-05-29 | CNY 6.40 | -6.71% | CNY 6.89 | CNY 6.89 | CNY 6.33 | 37.27M |
| 2026-05-28 | CNY 6.86 | +0.44% | CNY 6.86 | CNY 6.90 | CNY 6.79 | 29.48M |
| 2026-05-27 | CNY 6.83 | -1.16% | CNY 6.96 | CNY 7.00 | CNY 6.78 | 26.13M |
| 2026-05-26 | CNY 6.91 | -1.71% | CNY 7.03 | CNY 7.06 | CNY 6.80 | 29.51M |