Australia markets open in 4 hours 31 minutes

Leo Group Co., Ltd. (002131.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.9800+0.0400 (+2.06%)
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.95002.00001.95001.98001.9800150,407,560
06 May 20242.01002.03001.91001.94001.9400225,603,833
30 Apr 20242.04002.06001.99002.00002.0000142,122,946
29 Apr 20242.05002.06001.97002.05002.0500213,025,262
26 Apr 20242.05002.09002.04002.09002.090092,814,733
25 Apr 20242.05002.07002.03002.05002.050076,470,970
24 Apr 20242.04002.07002.02002.07002.070088,635,632
23 Apr 20242.03002.06002.02002.02002.020068,646,906
22 Apr 20242.05002.07002.01002.03002.030077,741,576
19 Apr 20242.09002.13002.04002.05002.0500124,712,412
18 Apr 20242.14002.15002.10002.11002.1100113,856,806
17 Apr 20242.09002.17002.09002.17002.1700103,088,960
16 Apr 20242.12002.16002.08002.09002.0900101,687,337
15 Apr 20242.15002.17002.08002.14002.140094,870,696
12 Apr 20242.17002.19002.15002.15002.150059,761,903
11 Apr 20242.14002.20002.13002.18002.180088,950,111
10 Apr 20242.21002.21002.14002.15002.150099,866,364
09 Apr 20242.19002.21002.18002.20002.200063,706,973
08 Apr 20242.22002.23002.19002.19002.190091,774,146
03 Apr 20242.23002.24002.21002.22002.220073,937,213
02 Apr 20242.26002.27002.22002.24002.240079,984,063
01 Apr 20242.25002.28002.24002.26002.260083,459,096
29 Mar 20242.24002.25002.21002.24002.240043,487,235
28 Mar 20242.19002.26002.18002.24002.2400113,521,847
27 Mar 20242.25002.26002.19002.19002.1900117,064,684
26 Mar 20242.28002.30002.23002.26002.2600140,485,432
25 Mar 20242.36002.36002.29002.29002.2900148,496,284
22 Mar 20242.36002.38002.31002.36002.3600176,706,445
21 Mar 20242.35002.42002.35002.37002.3700240,178,982
20 Mar 20242.30002.34002.30002.33002.3300103,603,500
19 Mar 20242.34002.36002.30002.31002.3100110,192,265
18 Mar 20242.34002.35002.31002.35002.3500117,454,787
15 Mar 20242.29002.32002.28002.32002.320084,998,869
14 Mar 20242.34002.35002.28002.31002.3100134,448,054
13 Mar 20242.34002.38002.32002.35002.3500163,265,728
12 Mar 20242.34002.36002.32002.33002.3300104,045,301
11 Mar 20242.30002.35002.28002.34002.3400126,046,755
08 Mar 20242.28002.31002.27002.31002.3100104,576,546
07 Mar 20242.32002.34002.28002.28002.2800129,216,836
06 Mar 20242.32002.34002.30002.32002.3200104,489,550
05 Mar 20242.35002.36002.32002.33002.3300141,263,043
04 Mar 20242.38002.39002.33002.37002.3700146,449,340
01 Mar 20242.37002.38002.33002.36002.3600162,090,810
29 Feb 20242.31002.39002.30002.37002.3700198,382,697
28 Feb 20242.39002.46002.32002.33002.3300363,034,355
27 Feb 20242.36002.42002.34002.38002.3800230,035,733
26 Feb 20242.36002.36002.31002.33002.3300297,647,162
23 Feb 20242.23002.44002.21002.39002.3900423,658,227
22 Feb 20242.21002.23002.19002.22002.2200104,411,409
21 Feb 20242.20002.25002.18002.21002.2100144,566,800
20 Feb 20242.21002.22002.18002.21002.210095,998,594
19 Feb 20242.25002.25002.20002.22002.2200141,841,797
08 Feb 20242.19002.26002.18002.19002.1900203,626,606
07 Feb 20242.06002.20002.05002.19002.1900219,462,630
06 Feb 20241.87002.08001.86002.07002.0700162,821,309
05 Feb 20242.01002.01001.84001.90001.9000143,913,741
02 Feb 20242.06002.12001.98002.02002.0200126,033,324
01 Feb 20242.04002.09002.01002.05002.050091,026,682
31 Jan 20242.09002.11002.05002.06002.060092,068,604
30 Jan 20242.12002.15002.10002.10002.100063,085,766
29 Jan 20242.17002.19002.13002.13002.130087,131,633
26 Jan 20242.17002.20002.15002.18002.180097,237,160
25 Jan 20242.10002.16002.08002.16002.1600102,242,401
24 Jan 20242.08002.10002.03002.10002.100085,922,148
23 Jan 20242.03002.08002.00002.07002.070075,429,398
22 Jan 20242.14002.15002.02002.04002.0400103,890,520
19 Jan 20242.13002.17002.12002.14002.140072,580,283
18 Jan 20242.13002.14002.08002.14002.140095,634,401
17 Jan 20242.18002.19002.13002.14002.140069,239,300
16 Jan 20242.21002.21002.16002.19002.190088,897,600
15 Jan 20242.20002.23002.20002.21002.210041,297,888
12 Jan 20242.23002.25002.21002.21002.210074,439,100
11 Jan 20242.19002.25002.18002.24002.240079,887,332
10 Jan 20242.22002.23002.17002.19002.190085,817,271
09 Jan 20242.21002.24002.21002.22002.220062,657,246
08 Jan 20242.22002.24002.21002.21002.210065,597,520
05 Jan 20242.25002.27002.21002.23002.230085,129,883
04 Jan 20242.28002.29002.24002.25002.250092,389,629
03 Jan 20242.27002.31002.26002.29002.290098,195,969
02 Jan 20242.29002.31002.27002.27002.270081,682,258
29 Dec 20232.26002.30002.26002.28002.280092,771,683
28 Dec 20232.22002.27002.20002.26002.2600103,350,012
27 Dec 20232.22002.24002.19002.22002.220080,473,697
26 Dec 20232.29002.30002.20002.22002.2200109,734,715
25 Dec 20232.28002.30002.25002.28002.280088,906,482
22 Dec 20232.35002.36002.27002.28002.2800170,308,220
21 Dec 20232.34002.37002.31002.36002.3600113,946,765
20 Dec 20232.41002.42002.34002.35002.3500118,018,435
19 Dec 20232.39002.44002.38002.40002.4000129,581,376
18 Dec 20232.43002.44002.38002.38002.3800126,750,016
15 Dec 20232.43002.47002.40002.44002.4400162,520,992
14 Dec 20232.44002.50002.42002.43002.4300197,350,935
13 Dec 20232.45002.48002.42002.42002.4200134,300,850
12 Dec 20232.46002.47002.43002.45002.4500134,531,270
11 Dec 20232.37002.46002.36002.46002.4600206,673,108
08 Dec 20232.42002.43002.38002.38002.3800115,930,638
07 Dec 20232.42002.44002.38002.42002.4200159,621,794
06 Dec 20232.36002.43002.32002.41002.4100182,938,929
05 Dec 20232.42002.43002.35002.36002.3600168,640,138
04 Dec 20232.39002.50002.38002.43002.4300295,148,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...