UK markets closed

Leon Technology Co., Ltd. (300603.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.03-0.02 (-0.28%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.037.086.907.037.033,561,700
20 Jun 20247.227.287.047.057.055,999,370
19 Jun 20247.277.467.247.287.286,531,550
18 Jun 20247.047.277.027.247.245,400,412
17 Jun 20247.097.187.037.067.064,015,750
14 Jun 20247.037.126.967.107.103,537,500
13 Jun 20247.077.147.007.047.044,338,100
12 Jun 20246.917.106.867.067.065,212,700
11 Jun 20246.816.926.646.916.915,008,922
07 Jun 20246.766.906.656.816.815,603,000
06 Jun 20247.187.256.626.676.6712,087,215
05 Jun 20247.207.287.147.157.155,198,300
04 Jun 20247.527.537.177.257.259,974,272
03 Jun 20247.727.747.487.577.576,266,100
31 May 20247.537.777.537.707.705,648,250
30 May 20247.587.677.477.567.566,896,844
29 May 20247.857.987.707.767.767,111,100
28 May 20247.808.107.727.947.949,703,500
27 May 20247.657.967.467.847.848,730,011
24 May 20247.767.797.597.627.625,723,705
23 May 20247.917.917.677.717.717,189,299
22 May 20247.877.977.847.927.925,926,600
21 May 20247.898.117.887.927.927,179,060
20 May 20248.008.047.837.947.946,904,250
17 May 20247.808.067.807.997.9910,046,975
16 May 20247.677.977.677.887.889,745,950
15 May 20247.548.197.497.787.7816,646,200
14 May 20247.477.627.437.587.585,766,559
13 May 20247.577.607.417.417.417,728,576
10 May 20247.887.987.637.707.7010,244,600
09 May 20247.877.987.877.957.956,822,756
08 May 20248.168.167.807.857.8511,572,676
07 May 20248.228.288.108.198.197,988,890
06 May 20248.498.498.208.258.259,828,501
30 Apr 20248.418.538.138.238.239,460,956
29 Apr 20248.178.368.158.358.3511,024,650
26 Apr 20247.928.217.928.178.1710,478,605
25 Apr 20247.888.127.827.997.9914,501,756
24 Apr 20247.878.357.878.308.3014,815,402
23 Apr 20247.657.847.657.737.735,591,300
22 Apr 20247.587.737.467.607.605,605,075
19 Apr 20247.767.957.717.727.726,776,829
18 Apr 20247.968.057.777.857.858,759,566
17 Apr 20247.438.007.437.987.9811,123,101
16 Apr 20247.827.907.257.407.4014,444,579
15 Apr 20248.408.527.797.917.9112,543,627
12 Apr 20248.408.778.408.458.4510,400,800
11 Apr 20248.308.578.308.358.357,050,101
10 Apr 20248.798.848.348.408.4010,713,155
09 Apr 20248.858.928.728.828.826,970,260
08 Apr 20248.909.038.688.778.779,055,100
03 Apr 20249.109.148.808.918.9110,763,950
02 Apr 20249.369.389.089.149.1411,217,561
01 Apr 20249.289.449.249.389.3812,660,467
29 Mar 20249.139.218.959.259.257,600,180
28 Mar 20248.759.248.759.129.1216,719,340
27 Mar 20249.419.418.718.738.7318,479,250
26 Mar 20249.729.939.279.419.4125,084,561
25 Mar 202410.5010.749.829.859.8540,857,164
22 Mar 202410.1010.949.9010.4610.4654,089,884
21 Mar 202410.0510.259.849.859.8523,617,356
20 Mar 20249.689.989.669.859.8519,952,730
19 Mar 20249.679.929.679.689.6824,084,206
18 Mar 20249.3510.209.299.919.9137,702,206
15 Mar 20249.319.349.109.299.2916,497,112
14 Mar 20249.339.749.209.379.3725,934,065
13 Mar 20249.399.459.249.319.3116,317,450
12 Mar 20249.149.609.059.419.4126,114,932
11 Mar 20248.879.088.809.079.0712,472,636
08 Mar 20248.829.108.688.998.9914,070,275
07 Mar 20249.109.168.768.768.7616,525,479
06 Mar 20248.799.198.789.089.0819,324,051
05 Mar 20249.089.108.818.838.8318,829,737
04 Mar 20248.959.318.839.249.2426,567,812
01 Mar 20248.559.008.558.878.8718,707,521
29 Feb 20248.018.568.018.518.5114,733,305
28 Feb 20249.099.138.118.128.1226,898,480
27 Feb 20248.639.118.599.059.0520,476,738
26 Feb 20248.608.898.478.718.7119,600,376
23 Feb 20248.429.028.428.798.7920,809,870
22 Feb 20248.158.578.018.358.3519,025,007
21 Feb 20247.818.187.737.937.9314,666,930
20 Feb 20247.778.117.657.937.9314,246,505
19 Feb 20247.557.957.557.957.9515,928,578
08 Feb 20246.727.386.727.367.3614,491,639
07 Feb 20247.047.246.756.776.7711,884,501
06 Feb 20246.467.246.116.986.9812,969,397
05 Feb 20247.427.426.516.686.6814,620,580
02 Feb 20247.858.077.077.477.4714,018,402
01 Feb 20248.058.167.517.777.7714,202,101
31 Jan 20248.709.088.208.268.2616,639,316
30 Jan 20248.359.208.138.958.9522,488,965
29 Jan 20248.908.938.418.418.419,283,390
26 Jan 20248.879.098.818.838.838,461,540
25 Jan 20248.708.968.578.888.8810,388,140
24 Jan 20248.558.738.288.678.678,863,910
23 Jan 20248.438.588.308.538.538,561,068
22 Jan 20248.818.948.298.438.4310,143,482
19 Jan 20249.129.168.858.858.856,423,700
18 Jan 20249.069.138.769.129.1211,372,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...