Leysen Jewellery Inc. - 603900.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.24	10.18	10.18	10.34	9.92	8.93M
September 26, 2025	10.23	10.16	10.16	10.32	10.11	6.96M
September 25, 2025	10.45	10.22	10.22	10.5	10.2	13.17M
September 24, 2025	10.68	10.6	10.6	10.82	10.5	12.87M
September 23, 2025	10.83	10.9	10.9	11.15	10.73	18.72M
September 22, 2025	10.6	10.88	10.88	11	10.33	17.14M
September 19, 2025	10.4	10.49	10.49	10.56	10.27	11.13M
September 18, 2025	10.51	10.41	10.41	10.7	10.27	19.65M
September 17, 2025	11.17	10.95	10.95	11.2	10.9	15.6M
September 16, 2025	11.39	11.26	11.26	11.5	11.09	14.35M
September 15, 2025	11.33	11.16	11.16	11.35	11.01	17.51M
September 12, 2025	11.3	11.5	11.5	11.77	11.3	21.12M
September 11, 2025	11.73	11.45	11.45	11.75	11.22	27.64M
September 10, 2025	11.76	11.83	11.83	12.14	11.76	34.33M
September 09, 2025	12.23	12.44	12.44	12.8	11.88	53.44M
September 08, 2025	12.42	11.93	11.93	13	11.77	46.43M
September 05, 2025	11.76	12.41	12.41	12.6	11.21	46.51M
September 04, 2025	11.61	12.19	12.19	12.41	10.95	43.75M
September 03, 2025	12.28	11.84	11.84	12.9	11.39	57.88M
September 02, 2025	11.64	12.05	12.05	12.6	11.21	54.27M
September 01, 2025	11.01	11.45	11.45	11.69	10.96	38.63M
August 29, 2025	10.66	10.92	10.92	11.36	10.51	28.64M
August 28, 2025	10.35	10.66	10.66	11.15	10.35	22.26M
August 27, 2025	10.82	10.34	10.34	10.86	10.34	17.35M
August 26, 2025	10.95	10.82	10.82	10.99	10.72	17.69M
August 25, 2025	10.8	10.93	10.93	10.95	10.62	26.15M
August 22, 2025	10.52	10.62	10.62	10.78	10.39	19.37M
August 21, 2025	10.74	10.55	10.55	10.86	10.5	21.88M
August 20, 2025	10.3	10.68	10.68	10.74	10.22	27.45M
August 19, 2025	10.28	10.39	10.39	10.4	10.2	13.66M
August 18, 2025	10.3	10.28	10.28	10.41	10.21	14.34M
August 15, 2025	10.12	10.3	10.3	10.36	10.08	15.41M
August 14, 2025	10.64	10.27	10.27	10.71	10.26	21.86M
August 13, 2025	10.9	10.64	10.64	10.96	10.5	25.36M
August 12, 2025	10.81	10.96	10.96	11.18	10.75	27.86M
August 11, 2025	10.8	10.89	10.89	10.97	10.48	29.62M
August 08, 2025	11.21	11.24	11.24	11.65	10.76	51.81M
August 07, 2025	9.81	10.87	10.87	10.87	9.77	34.33M
August 06, 2025	9.77	9.88	9.88	9.89	9.65	11.92M
August 05, 2025	9.93	9.8	9.8	10.05	9.75	14.33M
August 04, 2025	9.76	9.94	9.94	10.05	9.6	22.45M
August 01, 2025	9.59	9.59	9.59	9.7	9.53	6.63M
July 31, 2025	9.67	9.6	9.6	9.68	9.57	6.63M
July 30, 2025	9.64	9.71	9.71	9.79	9.62	9.07M
July 29, 2025	9.83	9.72	9.72	9.87	9.48	15.17M
July 28, 2025	9.77	9.85	9.85	9.87	9.64	12.89M
July 25, 2025	9.83	9.77	9.77	9.89	9.74	8.52M
July 24, 2025	9.81	9.81	9.81	9.97	9.75	12.66M
July 23, 2025	9.95	9.93	9.93	10.2	9.8	13.8M
July 22, 2025	9.92	9.94	9.94	10.13	9.89	17.74M
July 21, 2025	9.76	9.85	9.85	9.94	9.71	12.71M
July 18, 2025	9.85	9.75	9.75	9.89	9.69	13.24M
July 17, 2025	9.88	9.89	9.89	10.15	9.85	17.58M
July 16, 2025	10.37	9.93	9.93	10.43	9.75	33.57M
July 15, 2025	10.99	10.7	10.7	11.19	10.7	27.95M
July 14, 2025	11.42	11.89	11.89	11.93	11.31	23.12M
July 11, 2025	11.15	11.3	11.3	11.32	11.1	8.74M
July 10, 2025	11.42	11.23	11.23	11.55	11.07	10.64M
July 09, 2025	11.3	11.42	11.42	11.57	11.23	11.93M
July 08, 2025	11.19	11.37	11.37	11.7	11.1	17.19M

Leysen Jewellery Inc. (603900.SS) SHH