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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	31.93	32.26	32.26	32.62	31.66	715,745
October 17, 2025	32.88	31.93	31.93	33.13	31.9	793,533
October 16, 2025	34.69	32.92	32.92	34.69	32.72	847,880
October 15, 2025	34.78	34.12	34.12	34.78	33.5	962,156
October 14, 2025	33.8	34.58	34.58	35.48	33.8	1.72M
October 13, 2025	33.56	33.77	33.77	34.4	32.67	1.05M
October 10, 2025	34.5	34.84	34.84	34.88	33.63	1.13M
October 09, 2025	34.18	33.95	33.95	34.86	33.72	1.12M
September 30, 2025	33.05	34.28	34.28	34.89	33.05	1.27M
September 29, 2025	33.82	33.57	33.57	34.48	32.91	1.32M
September 26, 2025	34.81	33.82	33.82	34.81	33.8	1.57M
September 25, 2025	34.98	34.81	34.81	35.4	34.6	929,755
September 24, 2025	35.95	35.3	35.3	36.33	35.07	1.57M
September 23, 2025	35.45	35.98	35.98	36.87	34.47	2.31M
September 22, 2025	35.11	35.76	35.76	35.76	34.61	1.41M
September 19, 2025	36.16	34.95	34.95	36.81	34.56	2.31M
September 18, 2025	37.58	36.28	36.28	38.36	35.5	2.4M
September 17, 2025	36	38.29	38.29	38.81	35.8	2.59M
September 16, 2025	36.28	36.14	36.14	36.9	35.5	1.53M
September 15, 2025	35.74	36.14	36.14	36.34	35.05	1.21M
September 12, 2025	36.2	35.7	35.7	36.5	35.31	1.33M
September 11, 2025	36.06	36.07	36.07	36.93	35.01	1.59M
September 10, 2025	36.02	36.19	36.19	36.75	35.42	1.38M
September 09, 2025	37	35.92	35.92	37.44	35.76	1.91M
September 08, 2025	35.6	36.46	36.46	36.63	35.36	2.52M
September 05, 2025	32.82	36.5	36.5	36.8	32.59	4.71M
September 04, 2025	32.48	32.82	32.82	33.49	32.1	2.46M

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