Leysen Jewelry Inc. Class A 603900
SSE · China · Retail Trade
CNY 6.27-0.02 (-0.32%)
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 6.27 | -0.32% | CNY 6.33 | CNY 6.38 | CNY 6.20 | 6.83M |
| 2026-09-29 | CNY 6.29 | +1.29% | CNY 6.16 | CNY 6.34 | CNY 6.13 | 7.71M |
| 2026-09-28 | CNY 6.21 | -2.36% | CNY 6.30 | CNY 6.35 | CNY 6.15 | 11.57M |
| 2026-09-24 | CNY 6.36 | -2.60% | CNY 6.48 | CNY 6.52 | CNY 6.32 | 14.41M |
| 2026-09-23 | CNY 6.53 | -3.55% | CNY 6.77 | CNY 6.83 | CNY 6.49 | 16.38M |
| 2026-09-22 | CNY 6.77 | -2.31% | CNY 6.92 | CNY 6.96 | CNY 6.76 | 21.06M |
| 2026-09-21 | CNY 6.93 | +1.61% | CNY 6.82 | CNY 6.98 | CNY 6.66 | 22.15M |
| 2026-09-18 | CNY 6.82 | +1.94% | CNY 6.85 | CNY 7.04 | CNY 6.78 | 26.97M |
| 2026-09-17 | CNY 6.69 | -5.77% | CNY 6.85 | CNY 6.92 | CNY 6.44 | 32.38M |
| 2026-09-16 | CNY 7.10 | +10.08% | CNY 6.44 | CNY 7.10 | CNY 6.43 | 27.80M |
| 2026-09-15 | CNY 6.45 | -4.02% | CNY 6.67 | CNY 6.86 | CNY 6.44 | 23.52M |
| 2026-09-14 | CNY 6.72 | -2.47% | CNY 6.98 | CNY 6.99 | CNY 6.69 | 30.72M |
| 2026-09-11 | CNY 6.89 | -5.87% | CNY 7.24 | CNY 7.30 | CNY 6.59 | 54.46M |
| 2026-09-10 | CNY 7.32 | -1.74% | CNY 7.82 | CNY 8.20 | CNY 7.32 | 72.87M |
| 2026-09-09 | CNY 7.45 | +10.04% | CNY 6.70 | CNY 7.45 | CNY 6.57 | 38.95M |
| 2026-09-08 | CNY 6.77 | +1.35% | CNY 6.66 | CNY 6.79 | CNY 6.57 | 25.07M |
| 2026-09-07 | CNY 6.68 | -4.02% | CNY 6.87 | CNY 6.99 | CNY 6.65 | 32.06M |
| 2026-09-04 | CNY 6.96 | +1.75% | CNY 6.88 | CNY 7.43 | CNY 6.76 | 46.91M |
| 2026-09-03 | CNY 6.84 | -3.80% | CNY 7.23 | CNY 7.82 | CNY 6.76 | 48.21M |
| 2026-09-02 | CNY 7.11 | -0.84% | CNY 7.02 | CNY 7.17 | CNY 6.81 | 33.89M |
| 2026-09-01 | CNY 7.17 | +1.41% | CNY 6.92 | CNY 7.45 | CNY 6.86 | 54.42M |
| 2026-08-31 | CNY 7.07 | -9.94% | CNY 7.13 | CNY 7.45 | CNY 7.07 | 42.05M |
| 2026-08-28 | CNY 7.85 | +9.94% | CNY 7.85 | CNY 7.85 | CNY 7.85 | 22.31M |
| 2026-08-27 | CNY 7.14 | +10.02% | CNY 6.33 | CNY 7.14 | CNY 6.33 | 27.71M |
| 2026-08-26 | CNY 6.49 | -1.07% | CNY 6.30 | CNY 6.74 | CNY 6.30 | 29.74M |
| 2026-08-25 | CNY 6.56 | +3.47% | CNY 6.58 | CNY 6.97 | CNY 6.36 | 36.29M |
| 2026-08-24 | CNY 6.34 | -1.25% | CNY 6.46 | CNY 6.74 | CNY 6.29 | 27.39M |
| 2026-08-21 | CNY 6.42 | +3.72% | CNY 6.19 | CNY 6.48 | CNY 6.08 | 15.29M |
| 2026-08-20 | CNY 6.19 | +3.17% | CNY 6.08 | CNY 6.28 | CNY 6.08 | 8.92M |
| 2026-08-19 | CNY 6.00 | -2.60% | CNY 6.10 | CNY 6.12 | CNY 5.93 | 5.94M |
| 2026-08-18 | CNY 6.16 | +0.49% | CNY 6.15 | CNY 6.18 | CNY 6.07 | 5.11M |
| 2026-08-17 | CNY 6.13 | +1.49% | CNY 6.04 | CNY 6.15 | CNY 6.02 | 5.69M |
| 2026-08-14 | CNY 6.04 | -0.49% | CNY 6.05 | CNY 6.10 | CNY 5.95 | 6.41M |
| 2026-08-13 | CNY 6.07 | -1.94% | CNY 6.17 | CNY 6.22 | CNY 6.05 | 8.09M |
| 2026-08-12 | CNY 6.19 | +0.49% | CNY 6.14 | CNY 6.22 | CNY 6.11 | 8.25M |
| 2026-08-11 | CNY 6.16 | -3.60% | CNY 6.36 | CNY 6.53 | CNY 6.14 | 15.27M |
| 2026-08-10 | CNY 6.39 | +7.04% | CNY 5.96 | CNY 6.40 | CNY 5.94 | 19.86M |
| 2026-08-07 | CNY 5.97 | -0.33% | CNY 5.93 | CNY 6.06 | CNY 5.81 | 13.39M |
| 2026-08-06 | CNY 5.99 | +0.67% | CNY 6.10 | CNY 6.34 | CNY 5.88 | 19.89M |
| 2026-08-05 | CNY 5.95 | +1.54% | CNY 5.88 | CNY 6.02 | CNY 5.81 | 9.56M |
| 2026-08-04 | CNY 5.86 | 0.00% | CNY 5.86 | CNY 5.97 | CNY 5.85 | 7.58M |
| 2026-08-03 | CNY 5.86 | +3.17% | CNY 5.71 | CNY 5.87 | CNY 5.66 | 8.55M |
| 2026-07-31 | CNY 5.68 | +1.61% | CNY 5.49 | CNY 5.71 | CNY 5.49 | 6.54M |
| 2026-07-30 | CNY 5.59 | +0.54% | CNY 5.57 | CNY 5.71 | CNY 5.52 | 6.90M |
| 2026-07-29 | CNY 5.56 | +2.02% | CNY 5.46 | CNY 5.61 | CNY 5.46 | 6.24M |
| 2026-07-28 | CNY 5.45 | +0.93% | CNY 5.36 | CNY 5.51 | CNY 5.35 | 5.49M |
| 2026-07-27 | CNY 5.40 | +3.85% | CNY 5.26 | CNY 5.44 | CNY 5.24 | 8.25M |
| 2026-07-24 | CNY 5.20 | -3.88% | CNY 5.34 | CNY 5.37 | CNY 5.16 | 7.01M |
| 2026-07-23 | CNY 5.41 | +3.24% | CNY 5.21 | CNY 5.43 | CNY 5.17 | 8.70M |
| 2026-07-22 | CNY 5.24 | -0.19% | CNY 5.22 | CNY 5.38 | CNY 5.15 | 7.89M |
| 2026-07-21 | CNY 5.25 | -2.05% | CNY 5.36 | CNY 5.40 | CNY 5.08 | 10.89M |
| 2026-07-20 | CNY 5.36 | -1.83% | CNY 5.45 | CNY 5.63 | CNY 5.30 | 9.75M |
| 2026-07-17 | CNY 5.46 | -4.55% | CNY 5.69 | CNY 5.83 | CNY 5.40 | 9.77M |
| 2026-07-16 | CNY 5.72 | +2.14% | CNY 5.51 | CNY 5.81 | CNY 5.51 | 11.23M |
| 2026-07-15 | CNY 5.60 | -2.61% | CNY 5.46 | CNY 5.65 | CNY 5.30 | 14.30M |
| 2026-07-14 | CNY 5.75 | +3.60% | CNY 5.54 | CNY 5.75 | CNY 5.46 | 8.04M |
| 2026-07-13 | CNY 5.55 | -3.14% | CNY 5.75 | CNY 5.76 | CNY 5.51 | 7.49M |
| 2026-07-10 | CNY 5.73 | +2.32% | CNY 5.57 | CNY 5.86 | CNY 5.51 | 9.26M |
| 2026-07-09 | CNY 5.60 | -1.41% | CNY 5.67 | CNY 5.74 | CNY 5.51 | 6.25M |
| 2026-07-08 | CNY 5.68 | -0.53% | CNY 5.79 | CNY 5.79 | CNY 5.61 | 5.06M |
| 2026-07-07 | CNY 5.71 | -4.52% | CNY 5.92 | CNY 5.94 | CNY 5.71 | 6.51M |
| 2026-07-06 | CNY 5.98 | -1.16% | CNY 6.05 | CNY 6.13 | CNY 5.96 | 6.11M |
| 2026-07-03 | CNY 6.05 | +2.72% | CNY 5.96 | CNY 6.11 | CNY 5.92 | 8.44M |
| 2026-07-02 | CNY 5.89 | +0.86% | CNY 5.84 | CNY 6.00 | CNY 5.81 | 7.94M |
| 2026-07-01 | CNY 5.84 | +3.73% | CNY 5.64 | CNY 5.92 | CNY 5.62 | 9.38M |
| 2026-06-30 | CNY 5.63 | -1.75% | CNY 5.68 | CNY 5.78 | CNY 5.56 | 6.15M |
| 2026-06-29 | CNY 5.73 | +1.78% | CNY 5.61 | CNY 5.77 | CNY 5.47 | 8.66M |
| 2026-06-26 | CNY 5.63 | -2.43% | CNY 5.76 | CNY 5.79 | CNY 5.54 | 8.25M |
| 2026-06-25 | CNY 5.77 | -2.53% | CNY 5.87 | CNY 5.91 | CNY 5.71 | 6.99M |
| 2026-06-24 | CNY 5.92 | -3.58% | CNY 6.14 | CNY 6.19 | CNY 5.86 | 6.90M |
| 2026-06-23 | CNY 6.14 | +0.16% | CNY 6.10 | CNY 6.24 | CNY 6.06 | 6.12M |
| 2026-06-22 | CNY 6.13 | +1.66% | CNY 6.02 | CNY 6.14 | CNY 5.82 | 7.69M |
| 2026-06-18 | CNY 6.03 | -0.66% | CNY 6.05 | CNY 6.12 | CNY 5.94 | 6.56M |
| 2026-06-17 | CNY 6.07 | -3.19% | CNY 6.26 | CNY 6.27 | CNY 6.04 | 6.78M |
| 2026-06-16 | CNY 6.27 | -1.88% | CNY 6.36 | CNY 6.38 | CNY 6.19 | 6.53M |
| 2026-06-15 | CNY 6.39 | -0.31% | CNY 6.43 | CNY 6.64 | CNY 6.32 | 7.87M |
| 2026-06-12 | CNY 6.41 | +2.72% | CNY 6.28 | CNY 6.53 | CNY 6.23 | 7.78M |
| 2026-06-11 | CNY 6.24 | -0.95% | CNY 6.22 | CNY 6.30 | CNY 6.13 | 5.05M |
| 2026-06-10 | CNY 6.30 | -0.63% | CNY 6.32 | CNY 6.35 | CNY 6.17 | 5.45M |
| 2026-06-09 | CNY 6.34 | 0.00% | CNY 6.36 | CNY 6.43 | CNY 6.22 | 4.27M |
| 2026-06-08 | CNY 6.34 | -2.91% | CNY 6.42 | CNY 6.55 | CNY 6.20 | 6.23M |
| 2026-06-05 | CNY 6.53 | +1.08% | CNY 6.45 | CNY 6.63 | CNY 6.44 | 4.51M |
| 2026-06-04 | CNY 6.46 | -1.52% | CNY 6.53 | CNY 6.64 | CNY 6.41 | 5.46M |
| 2026-06-03 | CNY 6.56 | -2.09% | CNY 6.68 | CNY 6.69 | CNY 6.52 | 5.57M |
| 2026-06-02 | CNY 6.70 | -2.76% | CNY 6.88 | CNY 6.90 | CNY 6.65 | 6.32M |
| 2026-06-01 | CNY 6.89 | +2.68% | CNY 6.64 | CNY 6.93 | CNY 6.62 | 7.05M |
| 2026-05-29 | CNY 6.71 | -0.45% | CNY 6.74 | CNY 6.84 | CNY 6.66 | 5.71M |
| 2026-05-28 | CNY 6.74 | +0.15% | CNY 6.71 | CNY 6.83 | CNY 6.60 | 5.49M |
| 2026-05-27 | CNY 6.73 | -3.44% | CNY 6.98 | CNY 6.98 | CNY 6.64 | 7.96M |
| 2026-05-26 | CNY 6.97 | -1.27% | CNY 7.00 | CNY 7.09 | CNY 6.86 | 6.78M |