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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.91	11.97	11.97	12.01	11.78	18.8M
August 06, 2025	11.87	11.93	11.93	11.97	11.81	16.86M
August 05, 2025	11.75	11.87	11.87	11.9	11.66	15.97M
August 04, 2025	11.63	11.75	11.75	11.76	11.57	9.98M
August 01, 2025	11.66	11.71	11.71	11.77	11.53	15.9M
July 31, 2025	11.5	11.49	11.49	11.78	11.46	16.45M
July 30, 2025	11.68	11.51	11.51	11.77	11.42	16.03M
July 29, 2025	11.82	11.78	11.78	11.87	11.58	15.91M
July 28, 2025	11.86	11.92	11.92	11.94	11.73	15.31M
July 25, 2025	11.79	11.84	11.84	11.92	11.78	13.01M
July 24, 2025	11.69	11.82	11.82	11.85	11.69	15.02M
July 23, 2025	12.1	11.74	11.74	12.1	11.6	25.83M
July 22, 2025	12.03	12.17	12.17	12.29	11.73	41.08M
July 21, 2025	11.8	12.05	12.05	12.06	11.71	30.63M
July 18, 2025	11.56	11.85	11.85	11.87	11.45	33.54M
July 17, 2025	11.42	11.57	11.57	11.63	11.38	17.5M
July 16, 2025	11.53	11.52	11.52	11.86	11.42	28.31M
July 15, 2025	11.3	11.53	11.53	11.7	11.21	32.96M
July 14, 2025	11.49	11.36	11.36	11.51	11.22	15.29M
July 11, 2025	11.34	11.51	11.51	11.57	11.17	23.76M
July 10, 2025	11.47	11.34	11.34	11.52	11.24	26.06M
July 09, 2025	11.4	11.57	11.57	11.93	11.36	50.2M
July 08, 2025	10.95	11.22	11.22	11.24	10.83	14.21M
July 07, 2025	10.97	10.92	10.92	10.99	10.83	10.57M
July 04, 2025	11.05	11.02	11.02	11.42	11	19.36M
July 03, 2025	10.98	11.03	11.03	11.13	10.95	8.18M
July 02, 2025	11.09	10.96	10.96	11.18	10.86	10.36M
July 01, 2025	11.31	11.16	11.16	11.33	11.06	11.94M
June 30, 2025	11.23	11.3	11.3	11.33	11.23	12.86M
June 27, 2025	11.2	11.23	11.23	11.32	11.15	13.04M
June 26, 2025	11.11	11.22	11.22	11.33	11	18.37M
June 25, 2025	11.02	11.1	11.1	11.11	10.93	14.11M
June 24, 2025	10.62	11.01	11.01	11.05	10.62	15.08M
June 23, 2025	10.13	10.59	10.59	10.68	10.13	9.52M
June 20, 2025	10.51	10.29	10.29	10.57	10.27	9.1M
June 19, 2025	10.78	10.52	10.52	10.9	10.51	11.82M
June 18, 2025	10.9	10.82	10.82	10.92	10.73	8.33M
June 17, 2025	11.1	10.92	10.92	11.13	10.83	9.78M
June 16, 2025	10.61	11	11	11.05	10.6	12.64M
June 13, 2025	11.1	10.7	10.7	11.12	10.68	17.49M
June 12, 2025	11.2	11.19	11.19	11.33	11.11	11.91M
June 11, 2025	11.27	11.28	11.28	11.38	11.16	12.41M
June 10, 2025	11.45	11.29	11.29	11.45	11	21.69M
June 09, 2025	11.38	11.46	11.46	11.63	11.33	25.09M
June 06, 2025	11.16	11.42	11.42	11.6	11.1	28.37M
June 05, 2025	10.94	11.18	11.18	11.22	10.84	20.51M
June 04, 2025	10.8	10.97	10.97	11.17	10.74	19.5M
June 03, 2025	10.68	10.75	10.75	10.84	10.6	10.43M
May 30, 2025	11.04	10.78	10.78	11.05	10.72	12.88M
May 29, 2025	10.75	11.07	11.07	11.08	10.7	17.2M
May 28, 2025	10.83	10.74	10.74	11.02	10.7	12.21M
May 27, 2025	11.02	10.85	10.85	11.04	10.75	17.09M
May 26, 2025	10.98	11.13	11.13	11.14	10.94	13.22M

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