Lecron Industrial Development Group Co., Ltd. (300343.SZ) SHZ
6.20
-0.13(-2.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.20
-0.13(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.33 | 6.2 | 6.2 | 6.38 | 6.17 | 11.48M |
| April 02, 2026 | 6.36 | 6.33 | 6.33 | 6.42 | 6.3 | 10.19M |
| April 01, 2026 | 6.49 | 6.39 | 6.39 | 6.51 | 6.32 | 12.82M |
| March 31, 2026 | 6.5 | 6.39 | 6.39 | 6.64 | 6.39 | 16.98M |
| March 30, 2026 | 6.31 | 6.48 | 6.48 | 6.52 | 6.27 | 15.71M |
| March 27, 2026 | 6.13 | 6.36 | 6.36 | 6.36 | 6.09 | 14.13M |
| March 26, 2026 | 6.28 | 6.21 | 6.21 | 6.37 | 6.18 | 13.19M |
| March 25, 2026 | 6.18 | 6.24 | 6.24 | 6.29 | 6.12 | 12.49M |
| March 24, 2026 | 6.09 | 6.1 | 6.1 | 6.14 | 5.96 | 12.23M |
| March 23, 2026 | 6.1 | 5.97 | 5.97 | 6.24 | 5.93 | 21.93M |
| March 20, 2026 | 6.5 | 6.3 | 6.3 | 6.57 | 6.29 | 18.26M |
| March 19, 2026 | 6.64 | 6.46 | 6.46 | 6.65 | 6.43 | 18.2M |
| March 18, 2026 | 6.59 | 6.67 | 6.67 | 6.68 | 6.5 | 12.63M |
| March 17, 2026 | 6.8 | 6.6 | 6.6 | 6.86 | 6.59 | 23.09M |
| March 16, 2026 | 6.75 | 6.83 | 6.83 | 6.9 | 6.72 | 16.53M |
| March 13, 2026 | 6.93 | 6.75 | 6.75 | 6.98 | 6.73 | 21.17M |
| March 12, 2026 | 6.77 | 6.92 | 6.92 | 7.05 | 6.72 | 29.28M |
| March 11, 2026 | 6.75 | 6.75 | 6.75 | 6.83 | 6.7 | 13.87M |
| March 10, 2026 | 6.45 | 6.72 | 6.72 | 6.79 | 6.45 | 7.54M |
| March 09, 2026 | 6.5 | 6.72 | 6.72 | 6.74 | 6.45 | 21.69M |
| March 06, 2026 | 6.45 | 6.6 | 6.6 | 6.64 | 6.4 | 13.36M |
| March 05, 2026 | 6.52 | 6.46 | 6.46 | 6.57 | 6.42 | 15.37M |
| March 04, 2026 | 6.66 | 6.37 | 6.37 | 6.66 | 6.3 | 18.4M |
| March 03, 2026 | 6.86 | 6.36 | 6.36 | 6.9 | 6.34 | 40.28M |
| March 02, 2026 | 6.71 | 6.84 | 6.84 | 6.91 | 6.7 | 25.24M |
| February 27, 2026 | 6.66 | 6.84 | 6.84 | 6.93 | 6.61 | 28.89M |
| February 26, 2026 | 6.61 | 6.65 | 6.65 | 6.69 | 6.53 | 18.12M |
| February 25, 2026 | 6.37 | 6.62 | 6.62 | 6.74 | 6.36 | 30.56M |
| February 24, 2026 | 6.34 | 6.37 | 6.37 | 6.44 | 6.32 | 13.11M |
| February 13, 2026 | 6.31 | 6.28 | 0 | 6.39 | 6.28 | 10.49M |
| February 12, 2026 | 6.36 | 6.29 | 0 | 6.38 | 6.27 | 12.73M |
| February 11, 2026 | 6.24 | 6.37 | 0 | 6.42 | 6.22 | 19.34M |
| February 10, 2026 | 6.28 | 6.22 | 0 | 6.3 | 6.21 | 11.75M |
| February 09, 2026 | 6.29 | 6.3 | 0 | 6.35 | 6.23 | 15.53M |
| February 06, 2026 | 6.13 | 6.24 | 0 | 6.28 | 6.09 | 20.16M |
| February 05, 2026 | 6.09 | 6.14 | 0 | 6.2 | 6.09 | 13.31M |
| February 04, 2026 | 6.05 | 6.12 | 0 | 6.13 | 6.04 | 12.22M |
| February 03, 2026 | 6 | 6.08 | 0 | 6.09 | 5.99 | 12.35M |
| February 02, 2026 | 6.13 | 5.96 | 0 | 6.24 | 5.92 | 21.5M |
| January 30, 2026 | 6.12 | 6.09 | 0 | 6.25 | 6.03 | 17.43M |
| January 29, 2026 | 6.36 | 6.13 | 0 | 6.39 | 6.12 | 29.44M |
| January 28, 2026 | 6.39 | 6.42 | 0 | 6.51 | 6.3 | 19.98M |
| January 27, 2026 | 6.38 | 6.38 | 0 | 6.48 | 6.23 | 22.03M |
| January 26, 2026 | 6.27 | 6.35 | 0 | 6.51 | 6.18 | 33.96M |
| January 23, 2026 | 6.11 | 6.27 | 0 | 6.28 | 6.1 | 26.33M |
| January 22, 2026 | 6.13 | 6.1 | 0 | 6.13 | 6.05 | 13.5M |
| January 21, 2026 | 6.09 | 6.1 | 0 | 6.16 | 6.03 | 15.81M |
| January 20, 2026 | 6.02 | 6.05 | 0 | 6.15 | 5.94 | 23.27M |
| January 19, 2026 | 5.87 | 6 | 0 | 6.02 | 5.84 | 16.4M |
| January 16, 2026 | 6.06 | 5.88 | 0 | 6.07 | 5.88 | 20.48M |
| January 15, 2026 | 5.93 | 6.03 | 0 | 6.08 | 5.91 | 17.93M |
| January 14, 2026 | 5.9 | 5.96 | 0 | 6.05 | 5.9 | 24.75M |
| January 13, 2026 | 5.85 | 5.9 | 0 | 6.03 | 5.83 | 18.62M |
| January 12, 2026 | 5.92 | 5.87 | 0 | 5.93 | 5.82 | 23.52M |
| January 09, 2026 | 5.93 | 5.93 | 0 | 5.99 | 5.89 | 18.08M |
| January 08, 2026 | 6 | 5.96 | 0 | 6.02 | 5.95 | 16.56M |
| January 07, 2026 | 6.14 | 6 | 0 | 6.15 | 5.98 | 22.43M |
| January 06, 2026 | 6.07 | 6.13 | 0 | 6.19 | 6.05 | 22.31M |
| January 05, 2026 | 6.04 | 6.06 | 0 | 6.15 | 6.04 | 17.43M |
| December 31, 2025 | 6.07 | 6.03 | 0 | 6.14 | 6.01 | 15M |