Leon Technology Co., Ltd. - 300603.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.68	10.58	10.58	10.7	10.56	7.74M
November 06, 2025	10.82	10.71	10.71	10.93	10.67	11.17M
November 05, 2025	10.52	10.87	10.87	11	10.5	16.84M
November 04, 2025	10.83	10.65	10.65	10.83	10.51	10.12M
November 03, 2025	10.75	10.83	10.83	10.83	10.66	11.66M
October 31, 2025	10.6	10.79	10.79	10.88	10.6	19.42M
October 30, 2025	10.48	10.56	10.56	10.6	10.37	12.47M
October 29, 2025	10.51	10.52	10.52	10.63	10.45	10.23M
October 28, 2025	10.62	10.58	10.58	10.72	10.51	11.5M
October 27, 2025	10.75	10.69	10.69	10.95	10.33	27.15M
October 24, 2025	10.82	10.75	10.75	10.88	10.71	12.4M
October 23, 2025	10.73	10.82	10.82	10.84	10.55	9.14M
October 22, 2025	10.7	10.75	10.75	10.87	10.65	8.47M
October 21, 2025	10.64	10.78	10.78	10.8	10.5	10.01M
October 20, 2025	10.66	10.58	10.58	10.74	10.52	9.21M
October 17, 2025	10.86	10.54	10.54	11.02	10.5	14.77M
October 16, 2025	11.12	10.84	10.84	11.12	10.78	12.63M
October 15, 2025	11.21	11.09	11.09	11.26	10.9	14.69M
October 14, 2025	11.42	11.13	11.13	11.65	11.09	20.82M
October 13, 2025	10.88	11.22	11.22	11.39	10.68	18.54M
October 10, 2025	11.57	11.45	11.45	11.71	11.3	20.08M
October 09, 2025	11.4	11.58	11.58	11.7	11.4	22.81M
September 30, 2025	11.33	11.26	11.26	11.43	11.24	14.33M
September 29, 2025	11.45	11.32	11.32	11.6	11.3	16.83M
September 26, 2025	11.75	11.34	11.34	11.75	11.34	21.79M
September 25, 2025	12.2	11.8	11.8	12.2	11.78	36.36M
September 24, 2025	12.11	12.38	12.38	12.59	12.03	48.6M
September 23, 2025	11.98	12.2	12.2	12.26	11.55	41.52M
September 22, 2025	10.9	12.2	12.2	12.3	10.9	51.16M
September 19, 2025	10.9	11.41	11.41	11.71	10.87	38.93M
September 18, 2025	11.18	10.9	10.9	11.25	10.8	17.29M
September 17, 2025	11.22	11.2	11.2	11.38	11.12	15.28M
September 16, 2025	11.11	11.23	11.23	11.23	11.05	10.07M
September 15, 2025	11.2	11.08	11.08	11.22	11.02	10.04M
September 12, 2025	11.18	11.19	11.19	11.44	11.11	13.49M
September 11, 2025	10.9	11.16	11.16	11.18	10.76	14.29M
September 10, 2025	10.81	10.86	10.86	10.91	10.74	10.48M
September 09, 2025	11.01	10.72	10.72	11.01	10.7	20.21M
September 08, 2025	11.2	11.28	11.28	11.29	11.08	12.06M
September 05, 2025	10.98	11.23	11.23	11.23	10.85	12.06M
September 04, 2025	11.12	10.94	10.94	11.21	10.79	13.17M
September 03, 2025	11.45	11.02	11.02	11.49	11	15.36M
September 02, 2025	11.97	11.41	11.41	11.98	11.27	22.27M
September 01, 2025	11.87	11.94	11.94	12.08	11.8	19.82M
August 29, 2025	11.95	11.67	11.67	11.96	11.64	18.09M
August 28, 2025	12.15	11.97	11.97	12.24	11.46	32.77M
August 27, 2025	12.58	12.1	12.1	12.75	12.1	45.95M
August 26, 2025	12.93	12.81	12.81	13.12	12.81	25.34M
August 25, 2025	13.13	13.02	13.02	13.2	12.88	30.6M
August 22, 2025	12.9	12.9	12.9	13.09	12.84	26.2M
August 21, 2025	13.05	12.97	12.97	13.25	12.9	30M
August 20, 2025	12.79	13.12	13.12	13.15	12.72	36.7M
August 19, 2025	12.96	13.04	13.04	13.66	12.96	64.62M
August 18, 2025	12.24	12.59	12.59	12.59	12.24	28.35M
August 15, 2025	12.17	12.26	12.26	12.32	12.17	20.6M
August 14, 2025	12.66	12.14	12.14	12.68	12.13	30.39M
August 13, 2025	12.8	12.61	12.61	12.8	12.53	38.01M
August 12, 2025	12.4	12.87	12.87	13.07	12.23	51.85M
August 11, 2025	12.05	12.49	12.49	12.7	12.02	41.33M
August 08, 2025	12.07	12.09	12.09	12.2	11.75	30.83M

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