Leaguer (Shenzhen) Microelectronics Corp. Class A 688589
SSE · China · Electronic Technology
CNY 20.13-0.49 (-2.38%)
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 20.13 | -2.38% | CNY 20.77 | CNY 20.84 | CNY 20.05 | 2.10M |
| 2026-09-29 | CNY 20.62 | +1.63% | CNY 20.29 | CNY 20.73 | CNY 20.11 | 2.33M |
| 2026-09-28 | CNY 20.29 | -2.41% | CNY 20.66 | CNY 20.85 | CNY 20.07 | 2.80M |
| 2026-09-24 | CNY 20.79 | -2.62% | CNY 21.10 | CNY 21.40 | CNY 20.75 | 2.82M |
| 2026-09-23 | CNY 21.35 | +1.67% | CNY 20.93 | CNY 21.45 | CNY 20.82 | 2.91M |
| 2026-09-22 | CNY 21.00 | +0.10% | CNY 21.07 | CNY 21.44 | CNY 20.98 | 3.23M |
| 2026-09-21 | CNY 20.98 | +1.60% | CNY 20.81 | CNY 21.05 | CNY 20.53 | 3.47M |
| 2026-09-18 | CNY 20.65 | +3.10% | CNY 20.34 | CNY 20.86 | CNY 20.17 | 3.93M |
| 2026-09-17 | CNY 20.03 | -0.55% | CNY 20.04 | CNY 20.40 | CNY 19.90 | 2.42M |
| 2026-09-16 | CNY 20.14 | +5.01% | CNY 19.08 | CNY 20.33 | CNY 19.08 | 3.60M |
| 2026-09-15 | CNY 19.18 | -0.98% | CNY 19.60 | CNY 19.60 | CNY 19.14 | 1.98M |
| 2026-09-14 | CNY 19.37 | +2.70% | CNY 18.70 | CNY 19.68 | CNY 18.60 | 2.04M |
| 2026-09-11 | CNY 18.86 | -2.03% | CNY 19.08 | CNY 19.18 | CNY 18.46 | 2.29M |
| 2026-09-10 | CNY 19.25 | -1.18% | CNY 19.43 | CNY 19.45 | CNY 19.10 | 1.44M |
| 2026-09-09 | CNY 19.48 | -0.26% | CNY 19.63 | CNY 19.82 | CNY 19.30 | 1.78M |
| 2026-09-08 | CNY 19.53 | -0.96% | CNY 19.71 | CNY 19.79 | CNY 19.47 | 2.48M |
| 2026-09-07 | CNY 19.72 | -0.15% | CNY 19.82 | CNY 20.04 | CNY 19.67 | 2.22M |
| 2026-09-04 | CNY 19.75 | -1.79% | CNY 20.16 | CNY 20.48 | CNY 19.63 | 3.08M |
| 2026-09-03 | CNY 20.11 | +0.20% | CNY 20.17 | CNY 20.39 | CNY 19.85 | 2.38M |
| 2026-09-02 | CNY 20.07 | -1.71% | CNY 20.20 | CNY 20.44 | CNY 19.95 | 2.93M |
| 2026-09-01 | CNY 20.42 | +2.41% | CNY 20.00 | CNY 20.56 | CNY 19.83 | 4.46M |
| 2026-08-31 | CNY 19.94 | +2.94% | CNY 19.20 | CNY 19.99 | CNY 18.94 | 3.92M |
| 2026-08-28 | CNY 19.37 | -0.72% | CNY 19.41 | CNY 19.74 | CNY 19.30 | 2.92M |
| 2026-08-27 | CNY 19.51 | +1.35% | CNY 19.22 | CNY 19.71 | CNY 19.06 | 3.70M |
| 2026-08-26 | CNY 19.25 | -1.89% | CNY 19.53 | CNY 19.72 | CNY 19.20 | 2.90M |
| 2026-08-25 | CNY 19.62 | +0.46% | CNY 19.31 | CNY 19.82 | CNY 19.06 | 4.02M |
| 2026-08-24 | CNY 19.53 | -1.86% | CNY 20.25 | CNY 20.65 | CNY 19.23 | 7.63M |
| 2026-08-21 | CNY 19.90 | +8.62% | CNY 19.64 | CNY 20.43 | CNY 19.50 | 11.35M |
| 2026-08-20 | CNY 18.32 | +1.78% | CNY 18.25 | CNY 18.60 | CNY 17.97 | 2.33M |
| 2026-08-19 | CNY 18.00 | -4.96% | CNY 18.65 | CNY 18.75 | CNY 17.90 | 3.15M |
| 2026-08-18 | CNY 18.94 | -2.82% | CNY 19.39 | CNY 19.48 | CNY 18.73 | 3.18M |
| 2026-08-17 | CNY 19.49 | -0.10% | CNY 19.40 | CNY 19.79 | CNY 18.85 | 5.31M |
| 2026-08-14 | CNY 19.51 | +7.97% | CNY 18.15 | CNY 19.70 | CNY 18.15 | 7.67M |
| 2026-08-13 | CNY 18.07 | -2.11% | CNY 18.65 | CNY 18.79 | CNY 18.07 | 2.94M |
| 2026-08-12 | CNY 18.46 | +2.33% | CNY 18.00 | CNY 18.69 | CNY 17.95 | 3.51M |
| 2026-08-11 | CNY 18.04 | -1.53% | CNY 18.17 | CNY 18.37 | CNY 17.97 | 2.58M |
| 2026-08-10 | CNY 18.32 | +1.72% | CNY 18.01 | CNY 18.32 | CNY 17.71 | 2.82M |
| 2026-08-07 | CNY 18.01 | +0.61% | CNY 17.91 | CNY 18.05 | CNY 17.48 | 3.94M |
| 2026-08-06 | CNY 17.90 | -1.43% | CNY 17.90 | CNY 18.04 | CNY 17.58 | 4.96M |
| 2026-08-05 | CNY 18.16 | +1.85% | CNY 17.71 | CNY 18.40 | CNY 17.64 | 4.53M |
| 2026-08-04 | CNY 17.83 | +3.36% | CNY 17.32 | CNY 17.99 | CNY 17.19 | 4.26M |
| 2026-08-03 | CNY 17.25 | +0.88% | CNY 16.88 | CNY 17.25 | CNY 16.83 | 2.56M |
| 2026-07-31 | CNY 17.10 | +2.03% | CNY 17.48 | CNY 17.65 | CNY 17.03 | 3.89M |
| 2026-07-30 | CNY 16.76 | -1.12% | CNY 16.75 | CNY 17.02 | CNY 16.45 | 2.88M |
| 2026-07-29 | CNY 16.95 | +4.31% | CNY 16.12 | CNY 16.96 | CNY 16.05 | 3.81M |
| 2026-07-28 | CNY 16.25 | -2.46% | CNY 16.38 | CNY 16.77 | CNY 16.19 | 2.59M |
| 2026-07-27 | CNY 16.66 | +1.59% | CNY 16.32 | CNY 16.84 | CNY 16.00 | 3.06M |
| 2026-07-24 | CNY 16.40 | -2.61% | CNY 16.54 | CNY 16.94 | CNY 16.40 | 2.62M |
| 2026-07-23 | CNY 16.84 | +0.96% | CNY 16.70 | CNY 16.95 | CNY 16.45 | 2.63M |
| 2026-07-22 | CNY 16.68 | -4.14% | CNY 17.15 | CNY 17.44 | CNY 16.63 | 3.99M |
| 2026-07-21 | CNY 17.40 | +3.76% | CNY 16.70 | CNY 17.52 | CNY 15.80 | 5.26M |
| 2026-07-20 | CNY 16.77 | -6.89% | CNY 18.02 | CNY 18.25 | CNY 16.52 | 5.01M |
| 2026-07-17 | CNY 18.01 | -5.76% | CNY 19.11 | CNY 19.33 | CNY 18.01 | 4.90M |
| 2026-07-16 | CNY 19.11 | -0.57% | CNY 19.02 | CNY 19.83 | CNY 18.71 | 4.44M |
| 2026-07-15 | CNY 19.22 | -4.38% | CNY 19.89 | CNY 20.25 | CNY 19.13 | 5.10M |
| 2026-07-14 | CNY 20.10 | +0.65% | CNY 20.30 | CNY 20.43 | CNY 18.90 | 6.52M |
| 2026-07-13 | CNY 19.97 | -7.20% | CNY 21.10 | CNY 21.55 | CNY 19.86 | 7.57M |
| 2026-07-10 | CNY 21.52 | -2.98% | CNY 21.90 | CNY 22.76 | CNY 21.50 | 7.96M |
| 2026-07-09 | CNY 22.18 | +3.45% | CNY 21.81 | CNY 22.18 | CNY 20.81 | 6.64M |
| 2026-07-08 | CNY 21.44 | -1.88% | CNY 21.87 | CNY 22.03 | CNY 20.46 | 6.22M |
| 2026-07-07 | CNY 21.85 | -1.40% | CNY 21.66 | CNY 22.60 | CNY 21.55 | 5.79M |
| 2026-07-06 | CNY 22.16 | -0.27% | CNY 22.12 | CNY 22.94 | CNY 21.12 | 8.33M |
| 2026-07-03 | CNY 22.22 | -4.80% | CNY 22.92 | CNY 23.45 | CNY 22.22 | 7.43M |
| 2026-07-02 | CNY 23.34 | -2.26% | CNY 23.08 | CNY 24.50 | CNY 23.03 | 11.21M |
| 2026-07-01 | CNY 23.88 | +3.92% | CNY 22.75 | CNY 24.88 | CNY 22.74 | 17.46M |
| 2026-06-30 | CNY 22.98 | +20.00% | CNY 19.16 | CNY 22.98 | CNY 19.16 | 12.99M |
| 2026-06-29 | CNY 19.15 | -1.54% | CNY 19.45 | CNY 19.73 | CNY 18.21 | 4.60M |
| 2026-06-26 | CNY 19.45 | -4.56% | CNY 20.15 | CNY 20.26 | CNY 19.37 | 4.80M |
| 2026-06-25 | CNY 20.38 | -1.69% | CNY 20.77 | CNY 21.05 | CNY 20.00 | 4.32M |
| 2026-06-24 | CNY 20.73 | +0.05% | CNY 20.70 | CNY 20.88 | CNY 19.97 | 4.83M |
| 2026-06-23 | CNY 20.72 | +0.14% | CNY 20.72 | CNY 21.38 | CNY 20.39 | 5.03M |
| 2026-06-22 | CNY 20.69 | -0.29% | CNY 20.93 | CNY 21.20 | CNY 19.70 | 4.84M |
| 2026-06-18 | CNY 20.75 | +0.34% | CNY 20.63 | CNY 20.95 | CNY 20.37 | 2.98M |
| 2026-06-17 | CNY 20.68 | +0.88% | CNY 20.14 | CNY 20.83 | CNY 20.09 | 3.26M |
| 2026-06-16 | CNY 20.50 | +2.45% | CNY 19.97 | CNY 20.54 | CNY 19.80 | 3.56M |
| 2026-06-15 | CNY 20.01 | +3.84% | CNY 19.35 | CNY 20.08 | CNY 19.23 | 3.43M |
| 2026-06-12 | CNY 19.27 | 0.00% | CNY 19.90 | CNY 20.29 | CNY 19.20 | 3.54M |
| 2026-06-11 | CNY 19.27 | -1.08% | CNY 19.39 | CNY 19.57 | CNY 18.93 | 3.13M |
| 2026-06-10 | CNY 19.48 | -3.99% | CNY 19.90 | CNY 20.37 | CNY 19.18 | 3.62M |
| 2026-06-09 | CNY 20.29 | +6.79% | CNY 19.15 | CNY 20.91 | CNY 19.09 | 5.89M |
| 2026-06-08 | CNY 19.00 | -4.90% | CNY 19.38 | CNY 19.79 | CNY 18.71 | 4.39M |
| 2026-06-05 | CNY 19.98 | -0.60% | CNY 20.09 | CNY 20.43 | CNY 18.97 | 4.48M |
| 2026-06-04 | CNY 20.10 | -2.28% | CNY 20.37 | CNY 20.62 | CNY 19.85 | 4.45M |
| 2026-06-03 | CNY 20.57 | -1.30% | CNY 20.85 | CNY 21.28 | CNY 20.33 | 4.55M |
| 2026-06-02 | CNY 20.84 | -3.16% | CNY 21.45 | CNY 21.60 | CNY 20.50 | 4.87M |
| 2026-06-01 | CNY 21.52 | -0.28% | CNY 21.13 | CNY 21.95 | CNY 21.13 | 4.82M |
| 2026-05-29 | CNY 21.58 | -10.38% | CNY 24.15 | CNY 24.15 | CNY 21.35 | 9.90M |
| 2026-05-28 | CNY 24.08 | +0.96% | CNY 23.70 | CNY 24.32 | CNY 23.34 | 5.75M |
| 2026-05-27 | CNY 23.85 | -2.13% | CNY 24.46 | CNY 24.70 | CNY 23.68 | 5.30M |
| 2026-05-26 | CNY 24.37 | -2.32% | CNY 24.88 | CNY 24.88 | CNY 23.74 | 5.21M |