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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.39	31.32	31.32	32.39	31.07	706,684
November 18, 2025	33.48	31.8	31.8	33.48	31.58	809,973
November 17, 2025	33.79	33.1	33.1	34.03	32.88	571,069
November 14, 2025	34	33.79	33.79	34.16	33.62	532,004
November 13, 2025	33.75	34.07	34.07	34.41	33.51	666,731
November 12, 2025	34.17	33.83	33.83	34.17	33.41	548,890
November 11, 2025	34.98	33.85	33.85	34.98	33.63	609,765
November 10, 2025	33.7	34.5	34.5	35	33.2	1.23M
November 07, 2025	33.06	33.6	33.6	34.21	32.68	696,747
November 06, 2025	34	33.14	33.14	34	32.83	494,268
November 05, 2025	32.5	33.09	33.09	33.23	32.5	468,154
November 04, 2025	33	33.08	33.08	33.5	32.65	537,929
November 03, 2025	34.24	33.43	33.43	34.25	33.19	529,707
October 31, 2025	33.69	34.01	34.01	34.6	33.69	637,686
October 30, 2025	34.97	34	34	34.97	33.85	739,762
October 29, 2025	35.5	34.78	34.78	35.5	34	935,295
October 28, 2025	34.94	34.9	34.9	34.99	33.75	1.31M
October 27, 2025	32.6	34.96	34.96	36.36	32.39	3.45M
October 24, 2025	31.84	32.4	32.4	32.45	31.68	557,356
October 23, 2025	31.49	31.63	31.63	31.96	30.75	858,971
October 22, 2025	32.83	31.49	31.49	32.88	31.45	830,457
October 21, 2025	32.2	32.69	32.69	32.87	31.88	486,829

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