Chengdu Leejun Industrial Co., Ltd. (002651.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.51 | 5.51 | 5.23 | 5.50 | 5.50 | 6,591,000 |
| 25 Jun 2024 | 5.25 | 5.38 | 5.25 | 5.32 | 5.32 | 5,376,220 |
| 24 Jun 2024 | 5.59 | 5.61 | 5.24 | 5.26 | 5.26 | 7,105,600 |
| 21 Jun 2024 | 5.51 | 5.61 | 5.47 | 5.52 | 5.52 | 3,780,600 |
| 20 Jun 2024 | 5.75 | 5.77 | 5.53 | 5.53 | 5.53 | 6,767,600 |
| 19 Jun 2024 | 5.80 | 5.87 | 5.75 | 5.75 | 5.75 | 4,848,250 |
| 18 Jun 2024 | 5.73 | 5.82 | 5.70 | 5.80 | 5.80 | 5,327,350 |
| 17 Jun 2024 | 5.65 | 5.79 | 5.64 | 5.72 | 5.72 | 4,456,100 |
| 14 Jun 2024 | 5.77 | 5.77 | 5.63 | 5.70 | 5.70 | 5,973,000 |
| 13 Jun 2024 | 5.72 | 5.87 | 5.65 | 5.79 | 5.79 | 8,790,640 |
| 12 Jun 2024 | 5.64 | 5.83 | 5.60 | 5.77 | 5.77 | 7,015,700 |
| 11 Jun 2024 | 5.64 | 5.69 | 5.49 | 5.68 | 5.68 | 5,924,400 |
| 07 Jun 2024 | 5.55 | 5.68 | 5.55 | 5.64 | 5.64 | 9,020,400 |
| 06 Jun 2024 | 5.75 | 5.80 | 5.43 | 5.49 | 5.49 | 15,194,100 |
| 05 Jun 2024 | 5.83 | 5.92 | 5.71 | 5.71 | 5.71 | 13,188,600 |
| 04 Jun 2024 | 6.00 | 6.03 | 5.81 | 5.92 | 5.92 | 17,345,838 |
| 03 Jun 2024 | 6.28 | 6.33 | 6.00 | 6.08 | 6.08 | 25,730,557 |
| 31 May 2024 | 5.91 | 6.44 | 5.91 | 6.27 | 6.27 | 35,594,945 |
| 30 May 2024 | 5.78 | 5.88 | 5.70 | 5.86 | 5.86 | 6,102,963 |
| 29 May 2024 | 5.76 | 5.86 | 5.74 | 5.79 | 5.79 | 4,152,600 |
| 28 May 2024 | 5.85 | 5.92 | 5.74 | 5.79 | 5.79 | 5,823,500 |
| 27 May 2024 | 5.81 | 5.85 | 5.66 | 5.83 | 5.83 | 6,788,800 |
| 24 May 2024 | 5.85 | 5.91 | 5.79 | 5.82 | 5.82 | 6,636,163 |
| 23 May 2024 | 5.97 | 5.99 | 5.85 | 5.90 | 5.90 | 7,549,100 |
| 22 May 2024 | 5.98 | 6.01 | 5.92 | 5.96 | 5.96 | 5,444,700 |
| 21 May 2024 | 6.16 | 6.16 | 5.96 | 5.98 | 5.98 | 10,451,900 |
| 20 May 2024 | 6.04 | 6.20 | 6.01 | 6.19 | 6.19 | 13,398,745 |
| 17 May 2024 | 5.99 | 6.04 | 5.88 | 6.03 | 6.03 | 7,246,164 |
| 16 May 2024 | 5.90 | 6.14 | 5.90 | 5.92 | 5.92 | 8,389,200 |
| 15 May 2024 | 5.90 | 6.03 | 5.84 | 5.92 | 5.92 | 6,946,900 |
| 14 May 2024 | 5.94 | 6.01 | 5.90 | 5.91 | 5.91 | 5,522,900 |
| 13 May 2024 | 6.03 | 6.03 | 5.90 | 5.94 | 5.94 | 8,205,844 |
| 10 May 2024 | 6.16 | 6.23 | 6.03 | 6.07 | 6.07 | 9,091,100 |
| 09 May 2024 | 6.02 | 6.17 | 6.02 | 6.17 | 6.17 | 10,819,950 |
| 08 May 2024 | 6.15 | 6.16 | 6.02 | 6.05 | 6.05 | 11,980,700 |
| 07 May 2024 | 6.00 | 6.19 | 5.97 | 6.17 | 6.17 | 18,668,300 |
| 06 May 2024 | 5.92 | 6.01 | 5.84 | 6.01 | 6.01 | 12,334,900 |
| 30 Apr 2024 | 5.97 | 6.00 | 5.79 | 5.84 | 5.84 | 13,381,100 |
| 29 Apr 2024 | 5.77 | 5.98 | 5.76 | 5.96 | 5.96 | 17,498,900 |
| 26 Apr 2024 | 5.79 | 5.90 | 5.75 | 5.76 | 5.76 | 19,087,900 |
| 25 Apr 2024 | 5.76 | 5.89 | 5.76 | 5.82 | 5.82 | 18,642,300 |
| 24 Apr 2024 | 5.80 | 5.93 | 5.74 | 5.85 | 5.85 | 27,478,506 |
| 23 Apr 2024 | 5.88 | 6.07 | 5.72 | 5.81 | 5.81 | 45,477,559 |
| 22 Apr 2024 | 5.90 | 6.14 | 5.77 | 6.14 | 6.14 | 51,154,870 |
| 19 Apr 2024 | 5.47 | 5.62 | 5.44 | 5.58 | 5.58 | 7,419,750 |
| 18 Apr 2024 | 5.51 | 5.62 | 5.40 | 5.52 | 5.52 | 8,155,525 |
| 17 Apr 2024 | 5.07 | 5.51 | 5.07 | 5.50 | 5.50 | 9,721,254 |
| 16 Apr 2024 | 5.49 | 5.49 | 4.96 | 5.01 | 5.01 | 12,250,025 |
| 15 Apr 2024 | 5.66 | 5.79 | 5.37 | 5.50 | 5.50 | 11,215,134 |
| 12 Apr 2024 | 5.79 | 5.85 | 5.64 | 5.65 | 5.65 | 5,743,800 |
| 11 Apr 2024 | 5.75 | 5.86 | 5.68 | 5.79 | 5.79 | 7,707,234 |
| 10 Apr 2024 | 5.93 | 5.94 | 5.71 | 5.81 | 5.81 | 6,696,900 |
| 09 Apr 2024 | 5.82 | 5.94 | 5.82 | 5.92 | 5.92 | 6,044,460 |
| 08 Apr 2024 | 5.99 | 5.99 | 5.81 | 5.82 | 5.82 | 7,831,200 |
| 03 Apr 2024 | 6.10 | 6.12 | 5.98 | 6.01 | 6.01 | 9,083,127 |
| 02 Apr 2024 | 6.04 | 6.24 | 5.97 | 6.12 | 6.12 | 14,020,119 |
| 01 Apr 2024 | 6.07 | 6.16 | 5.96 | 6.08 | 6.08 | 13,106,400 |
| 29 Mar 2024 | 5.95 | 5.96 | 5.81 | 6.10 | 6.10 | 5,906,900 |
| 28 Mar 2024 | 5.64 | 5.95 | 5.64 | 5.91 | 5.91 | 10,860,149 |
| 27 Mar 2024 | 5.79 | 5.79 | 5.56 | 5.58 | 5.58 | 6,151,799 |
| 26 Mar 2024 | 5.81 | 5.83 | 5.68 | 5.80 | 5.80 | 7,131,099 |
| 25 Mar 2024 | 6.00 | 6.00 | 5.78 | 5.80 | 5.80 | 6,947,700 |
| 22 Mar 2024 | 6.11 | 6.14 | 5.94 | 6.01 | 6.01 | 9,027,900 |
| 21 Mar 2024 | 6.10 | 6.18 | 6.01 | 6.16 | 6.16 | 9,606,800 |
| 20 Mar 2024 | 5.98 | 6.09 | 5.97 | 6.09 | 6.09 | 7,325,189 |
| 19 Mar 2024 | 6.02 | 6.09 | 6.00 | 6.01 | 6.01 | 7,947,800 |
| 18 Mar 2024 | 5.93 | 6.04 | 5.90 | 6.04 | 6.04 | 8,565,486 |
| 15 Mar 2024 | 5.81 | 5.92 | 5.81 | 5.92 | 5.92 | 6,255,718 |
| 14 Mar 2024 | 5.95 | 5.97 | 5.77 | 5.85 | 5.85 | 8,878,015 |
| 13 Mar 2024 | 5.99 | 6.06 | 5.92 | 5.97 | 5.97 | 12,513,250 |
| 12 Mar 2024 | 5.85 | 6.04 | 5.81 | 6.04 | 6.04 | 13,336,250 |
| 11 Mar 2024 | 5.82 | 5.89 | 5.72 | 5.87 | 5.87 | 11,431,770 |
| 08 Mar 2024 | 5.66 | 5.85 | 5.66 | 5.81 | 5.81 | 9,758,100 |
| 07 Mar 2024 | 5.79 | 5.87 | 5.66 | 5.68 | 5.68 | 7,729,763 |
| 06 Mar 2024 | 5.65 | 5.81 | 5.63 | 5.77 | 5.77 | 7,205,400 |
| 05 Mar 2024 | 5.75 | 5.80 | 5.66 | 5.68 | 5.68 | 6,736,054 |
| 04 Mar 2024 | 5.77 | 5.81 | 5.64 | 5.73 | 5.73 | 5,978,550 |
| 01 Mar 2024 | 5.69 | 5.75 | 5.63 | 5.75 | 5.75 | 6,104,400 |
| 29 Feb 2024 | 5.43 | 5.69 | 5.38 | 5.69 | 5.69 | 10,261,363 |
| 28 Feb 2024 | 5.87 | 5.92 | 5.43 | 5.44 | 5.44 | 14,691,650 |
| 27 Feb 2024 | 5.71 | 5.85 | 5.67 | 5.85 | 5.85 | 8,231,607 |
| 26 Feb 2024 | 5.61 | 5.82 | 5.60 | 5.71 | 5.71 | 10,018,279 |
| 23 Feb 2024 | 5.42 | 5.58 | 5.36 | 5.57 | 5.57 | 9,069,250 |
| 22 Feb 2024 | 5.34 | 5.44 | 5.31 | 5.42 | 5.42 | 8,471,100 |
| 21 Feb 2024 | 5.27 | 5.50 | 5.17 | 5.36 | 5.36 | 9,838,066 |
| 20 Feb 2024 | 5.24 | 5.29 | 5.08 | 5.28 | 5.28 | 9,179,881 |
| 19 Feb 2024 | 5.25 | 5.30 | 5.16 | 5.24 | 5.24 | 13,872,413 |
| 08 Feb 2024 | 4.83 | 5.20 | 4.78 | 5.18 | 5.18 | 18,221,213 |
| 07 Feb 2024 | 4.66 | 4.87 | 4.59 | 4.75 | 4.75 | 13,688,000 |
| 06 Feb 2024 | 4.40 | 4.74 | 4.17 | 4.61 | 4.61 | 14,176,595 |
| 05 Feb 2024 | 4.83 | 4.83 | 4.36 | 4.45 | 4.45 | 15,085,086 |
| 02 Feb 2024 | 5.11 | 5.19 | 4.66 | 4.84 | 4.84 | 11,838,500 |
| 01 Feb 2024 | 5.17 | 5.22 | 5.00 | 5.12 | 5.12 | 10,185,217 |
| 31 Jan 2024 | 5.46 | 5.47 | 5.20 | 5.22 | 5.22 | 9,600,400 |
| 30 Jan 2024 | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | 9,082,200 |
| 29 Jan 2024 | 5.72 | 5.92 | 5.63 | 5.63 | 5.63 | 14,668,367 |
| 26 Jan 2024 | 6.06 | 6.15 | 6.02 | 6.06 | 6.06 | 8,712,500 |
| 25 Jan 2024 | 5.89 | 6.08 | 5.84 | 6.07 | 6.07 | 12,022,438 |
| 24 Jan 2024 | 5.85 | 5.92 | 5.65 | 5.92 | 5.92 | 12,270,546 |
| 23 Jan 2024 | 5.77 | 5.85 | 5.71 | 5.85 | 5.85 | 10,182,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.