GuangDong Leary New Material Technology Co.,Ltd - 688683.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.23	37.7	37.7	38.23	37.28	1.27M
February 12, 2026	38.88	38.23	38.23	39.08	37.91	1.1M
February 11, 2026	38.5	38.31	38.31	38.84	37.81	1.43M
February 10, 2026	36.05	38.97	38.97	39.8	36.05	4.33M
February 09, 2026	37.32	36.3	36.3	37.32	34.9	1.97M
February 06, 2026	35.6	35.41	35.41	36.22	35.1	777,883
February 05, 2026	35.63	35.8	35.8	35.98	34.7	800,784
February 04, 2026	35.7	35.45	35.45	36.31	35.02	924,533
February 03, 2026	35.34	35.75	35.75	35.83	34.73	741,718
February 02, 2026	36.58	35.17	35.17	36.61	35.02	930,454
January 30, 2026	35.8	36.4	36.4	36.5	35.06	1.28M
January 29, 2026	36.99	35.18	35.18	36.99	35	1.28M
January 28, 2026	36.9	36.33	36.33	37.36	35.75	1.61M
January 27, 2026	36.1	36.65	36.65	36.97	35.48	1.53M
January 26, 2026	36.2	36.16	36.15	36.5	35.02	1.69M
January 23, 2026	35.3	36.23	36.23	36.23	34.72	1.68M
January 22, 2026	34.33	35.28	35.28	37.13	33.85	3M
January 21, 2026	32.97	33.78	33.78	33.88	32.97	1.11M
January 20, 2026	32.9	33.32	33.32	34.38	32.83	2.4M
January 19, 2026	32.24	32.7	32.7	32.8	31.87	928,472
January 16, 2026	31.81	32.22	32.22	32.6	31.25	1.18M
January 15, 2026	31.48	31.81	31.81	32.09	31.25	1.32M
January 14, 2026	31.09	31.33	31.33	31.96	31	1.61M
January 13, 2026	32.8	31.4	31.4	33.24	31.31	1.85M
January 12, 2026	32.59	32.58	32.58	32.7	31.54	2.18M
January 09, 2026	32.65	32.7	32.7	32.8	32.33	766,052
January 08, 2026	32.96	32.6	32.6	32.96	32.21	830,604
January 07, 2026	31.83	32.6	32.6	32.84	31.83	1.04M
January 06, 2026	32.23	32	32	32.41	31.41	1.32M
January 05, 2026	31.83	31.97	31.97	32.68	31.59	1.02M
December 31, 2025	31.31	31.7	31.7	32.01	31.31	591,926
December 30, 2025	31.76	31.6	31.6	32	31.44	767,138
December 29, 2025	31	31.82	31.82	31.87	30.45	1.22M
December 26, 2025	30.56	31.44	31.44	32.3	30.55	1.7M
December 25, 2025	30.34	30.6	30.6	30.7	29.93	509,602
December 24, 2025	30.5	30.24	30.24	30.5	29.59	622,950
December 23, 2025	29.83	29.95	29.95	30.57	29.4	1.18M
December 22, 2025	29.65	29.69	29.69	30.31	29.53	767,639
December 19, 2025	29.68	29.66	29.66	30.09	29.01	598,686
December 18, 2025	30.01	29.55	29.55	30.01	29.3	751,860
December 17, 2025	29.98	29.42	29.42	30.03	28.77	716,316
December 16, 2025	30.5	29.45	29.45	30.65	29.06	1.03M
December 15, 2025	30.73	30.14	30.14	31.4	29.38	1.24M
December 12, 2025	30.04	30.73	30.73	30.78	29.36	672,589
December 11, 2025	30.22	29.91	29.91	30.22	29.6	637,036
December 10, 2025	30.9	30.22	30.22	30.9	29.99	498,074
December 09, 2025	30.7	30.43	30.43	30.71	29.98	405,580
December 08, 2025	30.27	30.55	30.55	31.27	30.27	539,114
December 05, 2025	29.68	30.27	30.27	30.46	29.6	514,188
December 04, 2025	29.5	29.68	29.68	29.95	29.2	402,361
December 03, 2025	30.7	29.76	29.76	30.7	29.63	649,120
December 02, 2025	32.14	30.69	30.69	32.49	30.62	820,491
December 01, 2025	31	32	32	32.22	30.51	1.34M
November 28, 2025	30.04	30.43	30.43	30.79	29.56	740,134
November 27, 2025	29.36	29.97	29.97	30.1	29.36	659,843
November 26, 2025	29.9	29.22	29.22	30.05	29	777,592
November 25, 2025	31	29.89	29.89	31	29.89	582,252
November 24, 2025	29.49	30.1	30.13	30.37	29.34	622,416
November 21, 2025	31.01	29.61	29.61	31.23	29.43	921,091
November 20, 2025	31.01	31.1	31.1	31.81	30.9	570,703

GuangDong Leary New Material Technology Co.,Ltd (688683.SS) SHH