Shenzhen - Delayed Quote CNY

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

3.7400
+0.0200
+(0.54%)
As of May 29 at 3:04:09 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 20253.70003.78003.63003.74003.7400351,697,848
May 28, 20253.58003.80003.52003.72003.7200422,564,006
May 27, 20253.60003.61003.55003.58003.5800161,136,858
May 26, 20253.56003.63003.56003.62003.6200178,779,823
May 23, 20253.67003.68003.59003.60003.6000223,428,503
May 22, 20253.71003.76003.64003.66003.6600230,238,657
May 21, 20253.79003.79003.73003.74003.7400209,921,727
May 20, 20253.76003.83003.73003.81003.8100291,162,045
May 19, 20253.73003.78003.66003.78003.7800255,867,140
May 16, 20253.70003.77003.70003.74003.7400201,295,921
May 15, 20253.86003.87003.71003.73003.7300360,209,688
May 14, 20253.81003.91003.80003.88003.8800384,909,473
May 13, 20253.92003.95003.82003.83003.8300334,030,523
May 12, 20253.82003.93003.77003.88003.8800459,865,199
May 9, 20253.90003.90003.77003.80003.8000489,977,023
May 8, 20253.88004.14003.85003.94003.9400775,955,064
May 7, 20254.00004.03003.83003.93003.9300767,601,770
May 6, 20253.79003.99003.74003.97003.9700951,343,020
Apr 30, 20253.90003.93003.72003.73003.73001,031,357,682
Apr 29, 20253.48003.77003.42003.77003.7700546,323,192
Apr 28, 20253.38003.49003.33003.43003.4300344,102,791
Apr 25, 20253.40003.50003.40003.41003.4100313,454,537
Apr 24, 20253.51003.54003.39003.40003.4000415,237,698
Apr 23, 20253.62003.73003.53003.54003.5400617,331,901
Apr 22, 20253.61003.85003.59003.64003.64001,040,200,344
Apr 21, 20253.20003.52003.18003.52003.5200419,944,484
Apr 18, 20253.17003.22003.13003.20003.2000175,607,731
Apr 17, 20253.18003.25003.15003.18003.1800171,951,455
Apr 16, 20253.24003.29003.16003.19003.1900194,299,905
Apr 15, 20253.33003.35003.23003.26003.2600222,594,245
Apr 14, 20253.26003.38003.26003.33003.3300325,906,840
Apr 11, 20253.17003.28003.15003.22003.2200287,542,112
Apr 10, 20253.18003.33003.16003.22003.2200426,143,447
Apr 9, 20253.00003.16002.73003.12003.1200487,534,658
Apr 8, 20252.92003.13002.92003.03003.0300421,906,255
Apr 7, 20253.14003.27003.14003.14003.1400140,847,844
Apr 3, 20253.51003.58003.47003.49003.4900203,535,795
Apr 2, 20253.52003.61003.51003.56003.5600193,515,767
Apr 1, 20253.61003.63003.53003.54003.5400209,267,827
Mar 31, 20253.65003.65003.51003.60003.6000320,700,492
Mar 28, 20253.76003.78003.68003.69003.6900234,682,619
Mar 27, 20253.76003.85003.70003.79003.7900308,201,543
Mar 26, 20253.75003.83003.73003.79003.7900206,127,513
Mar 25, 20253.87003.88003.76003.77003.7700227,666,682
Mar 24, 20253.97003.99003.73003.87003.8700362,977,414
Mar 21, 20254.04004.05003.94003.96003.9600337,727,719
Mar 20, 20254.07004.12004.04004.06004.0600277,556,306
Mar 19, 20254.13004.15004.07004.08004.0800340,186,730
Mar 18, 20254.16004.21004.11004.16004.1600328,342,592
Mar 17, 20254.13004.21004.11004.16004.1600348,432,002
Mar 14, 20254.06004.16004.03004.13004.1300377,285,075
Mar 13, 20254.28004.29004.06004.09004.0900633,122,462
Mar 12, 20254.32004.37004.26004.30004.3000621,034,718
Mar 11, 20254.15004.41004.13004.31004.3100758,499,063
Mar 10, 20254.48004.48004.25004.26004.26001,150,177,027
Mar 7, 20254.24004.66004.19004.52004.52001,763,879,351
Mar 6, 20254.17004.30004.10004.24004.2400786,182,098
Mar 5, 20253.94004.28003.88004.16004.1600785,632,111
Mar 4, 20253.86004.02003.81003.97003.9700428,480,736
Mar 3, 20253.96004.03003.84003.91003.9100447,718,886
Feb 28, 20254.20004.20003.96003.98003.9800579,669,872
Feb 27, 20254.36004.39004.16004.23004.2300612,608,201
Feb 26, 20254.43004.45004.31004.36004.3600608,482,401
Feb 25, 20254.47004.48004.35004.38004.3800801,159,830
Feb 24, 20254.37004.69004.25004.57004.57001,218,218,739
Feb 21, 20254.33004.46004.18004.39004.39001,008,727,405
Feb 20, 20254.32004.43004.30004.33004.3300687,214,778
Feb 19, 20254.22004.36004.21004.32004.3200677,168,785
Feb 18, 20254.50004.51004.23004.24004.2400899,753,961
Feb 17, 20254.40004.66004.40004.54004.54001,071,374,133
Feb 14, 20254.59004.59004.26004.37004.37001,271,784,930
Feb 13, 20254.80004.92004.71004.72004.72001,381,302,665
Feb 12, 20254.52004.79004.45004.70004.70001,280,620,672
Feb 11, 20254.75004.95004.52004.71004.71002,100,621,294
Feb 10, 20254.14004.54004.13004.54004.54001,418,397,678
Feb 7, 20254.02004.27004.01004.13004.13001,496,216,472
Feb 6, 20254.07004.39003.97004.10004.10001,811,570,245
Feb 5, 20253.75004.00003.70004.00004.00001,315,625,151
Jan 27, 20253.77003.85003.63003.64003.6400675,636,280
Jan 24, 20253.61003.80003.53003.70003.7000854,166,141
Jan 23, 20253.82003.87003.66003.67003.67001,037,850,696
Jan 22, 20253.60003.95003.52003.82003.82001,306,170,977
Jan 21, 20253.77003.83003.55003.63003.63001,001,530,257
Jan 20, 20253.94004.04003.73003.80003.80001,059,833,499
Jan 17, 20253.88004.03003.80003.83003.83001,404,019,895
Jan 16, 20254.07004.43003.80004.11004.11002,592,826,832
Jan 15, 20254.03004.04003.88004.04004.0400588,276,109
Jan 14, 20253.37003.67003.27003.67003.67001,020,741,871
Jan 13, 20253.56003.71003.30003.34003.34001,546,290,064
Jan 10, 20253.80004.08003.55003.63003.63002,099,020,729
Jan 9, 20253.52003.77003.44003.77003.77001,850,328,212
Jan 8, 20253.24003.43003.22003.43003.43001,511,045,028
Jan 7, 20252.85003.12002.84003.12003.1200852,480,566
Jan 6, 20252.88002.92002.80002.84002.8400465,204,385
Jan 3, 20253.10003.13002.88002.90002.9000631,887,760
Jan 2, 20253.07003.22003.03003.11003.1100615,953,160
Dec 31, 20243.24003.30003.08003.09003.0900708,921,833
Dec 30, 20243.33003.36003.23003.24003.2400513,323,041
Dec 27, 20243.37003.47003.33003.37003.3700520,977,710
Dec 26, 20243.37003.49003.34003.37003.3700545,094,049
Dec 25, 20243.53003.55003.27003.35003.3500798,982,058
Dec 24, 20243.66003.73003.45003.50003.5000985,968,676
Dec 23, 20244.15004.15003.79003.79003.79001,080,052,310
Dec 20, 20243.83004.27003.80004.21004.21001,494,603,388
Dec 19, 20243.75003.99003.65003.89003.8900806,163,601
Dec 18, 20243.69003.90003.66003.83003.8300804,584,900
Dec 17, 20243.98004.00003.62003.70003.7000849,688,408
Dec 16, 20244.14004.16003.91003.95003.9500890,216,643
Dec 13, 20244.16004.25004.08004.11004.11001,042,253,398
Dec 12, 20244.15004.32004.07004.26004.26001,524,704,620
Dec 11, 20244.44004.49004.15004.15004.15001,921,588,328
Dec 10, 20244.90005.10004.61004.61004.61002,374,100,753
Dec 9, 20245.65005.90005.12005.12005.12002,076,298,657
Dec 6, 20245.86005.91005.52005.69005.69002,648,408,575
Dec 5, 20244.80005.37004.68005.37005.37001,492,376,061
Dec 4, 20244.67004.88004.20004.88004.88002,985,438,663
Dec 3, 20244.44004.44004.29004.44004.44001,448,076,352
Dec 2, 20244.04004.04004.04004.04004.040029,500,734
Nov 29, 20243.67003.67003.67003.67003.6700183,408,748
Nov 28, 20243.29003.34003.15003.34003.34001,760,831,599
Nov 27, 20242.80003.04002.70003.04003.04001,475,566,565
Nov 26, 20243.27003.28002.75002.76002.76001,631,942,655
Nov 25, 20242.77002.98002.65002.98002.98001,127,714,188
Nov 22, 20242.44002.72002.41002.71002.71001,407,708,892
Nov 21, 20242.53002.77002.45002.47002.47001,215,741,878
Nov 20, 20242.26002.52002.22002.52002.5200670,969,855
Nov 19, 20242.13002.38002.12002.29002.2900622,468,902
Nov 18, 20242.35002.39002.15002.20002.2000831,027,693
Nov 15, 20242.04002.28002.03002.28002.2800732,541,253
Nov 14, 20242.13002.22002.06002.07002.0700337,856,981
Nov 13, 20242.06002.11002.04002.08002.0800171,146,529
Nov 12, 20242.20002.21002.06002.07002.0700311,044,342
Nov 11, 20242.08002.22002.06002.20002.2000333,321,666
Nov 8, 20242.14002.16002.08002.09002.0900315,564,041
Nov 7, 20242.02002.16001.99002.12002.1200409,194,692
Nov 6, 20241.97002.05001.92002.02002.0200385,872,050
Nov 5, 20241.85002.02001.84001.98001.9800333,824,070
Nov 4, 20241.85001.87001.83001.86001.8600117,734,976
Nov 1, 20241.92001.94001.83001.84001.8400225,347,232
Oct 31, 20241.97001.97001.91001.93001.9300257,014,488
Oct 30, 20241.85001.94001.84001.93001.9300212,464,700
Oct 29, 20241.95001.97001.85001.85001.8500203,193,213
Oct 28, 20241.82001.94001.80001.93001.9300269,897,005
Oct 25, 20241.82001.84001.79001.82001.8200167,555,212
Oct 24, 20241.77001.85001.74001.82001.8200197,791,783
Oct 23, 20241.77001.84001.74001.78001.7800189,466,396
Oct 22, 20241.72001.78001.71001.76001.7600153,428,959
Oct 21, 20241.71001.74001.70001.72001.7200134,383,522
Oct 18, 20241.64001.72001.62001.69001.6900141,285,487
Oct 17, 20241.68001.70001.64001.64001.640099,143,095
Oct 16, 20241.66001.70001.65001.68001.680088,356,596
Oct 15, 20241.71001.73001.68001.68001.680099,285,768
Oct 14, 20241.69001.74001.67001.72001.7200105,896,870
Oct 11, 20241.74001.77001.67001.69001.6900127,805,927
Oct 10, 20241.80001.84001.72001.76001.7600198,620,262
Oct 9, 20241.97001.98001.81001.81001.8100307,364,724
Oct 8, 20242.04002.04001.89002.01002.0100430,404,016
Sep 30, 20241.75001.87001.71001.85001.8500404,275,442
Sep 27, 20241.61001.74001.59001.71001.7100351,978,894
Sep 26, 20241.52001.58001.51001.58001.5800182,195,065
Sep 25, 20241.51001.55001.50001.51001.5100154,327,096
Sep 24, 20241.45001.49001.44001.49001.490089,655,361
Sep 23, 20241.45001.47001.44001.44001.440035,137,600
Sep 20, 20241.48001.49001.45001.46001.460054,017,500
Sep 19, 20241.47001.52001.46001.48001.480084,413,637
Sep 18, 20241.46001.47001.43001.47001.470058,902,517
Sep 13, 20241.43001.47001.42001.46001.460085,984,856
Sep 12, 20241.40001.47001.40001.43001.4300104,766,320
Sep 11, 20241.39001.41001.38001.39001.390032,169,302
Sep 10, 20241.39001.40001.37001.40001.400039,401,228
Sep 9, 20241.38001.40001.37001.38001.380035,012,218
Sep 6, 20241.40001.41001.38001.39001.390026,329,962
Sep 5, 20241.39001.42001.39001.40001.400036,257,033
Sep 4, 20241.40001.41001.38001.40001.400038,664,240
Sep 3, 20241.40001.42001.39001.41001.410034,008,094
Sep 2, 20241.43001.43001.40001.40001.400036,861,369
Aug 30, 20241.38001.44001.38001.43001.430084,565,637
Aug 29, 20241.37001.40001.35001.38001.380060,711,008
Aug 28, 20241.37001.39001.36001.38001.380029,878,088
Aug 27, 20241.40001.41001.37001.38001.380030,509,600
Aug 26, 20241.39001.41001.38001.40001.400032,831,197
Aug 23, 20241.38001.41001.36001.39001.390055,557,553
Aug 22, 20241.42001.44001.38001.39001.390065,336,200
Aug 21, 20241.42001.44001.42001.42001.420028,528,183
Aug 20, 20241.44001.45001.42001.42001.420043,837,657
Aug 19, 20241.43001.45001.43001.44001.440038,622,118
Aug 16, 20241.45001.46001.43001.43001.430032,275,300
Aug 15, 20241.43001.47001.42001.45001.450066,804,151
Aug 14, 20241.43001.44001.42001.43001.430032,867,973
Aug 13, 20241.42001.44001.42001.43001.430035,905,506
Aug 12, 20241.45001.46001.42001.43001.430062,369,102
Aug 9, 20241.46001.47001.44001.45001.450056,465,945
Aug 8, 20241.46001.47001.44001.45001.450058,432,319
Aug 7, 20241.48001.49001.46001.46001.460064,593,812
Aug 6, 20241.48001.50001.47001.48001.480060,350,770
Aug 5, 20241.48001.51001.47001.47001.4700102,276,777
Aug 2, 20241.49001.52001.48001.49001.490073,113,546
Aug 1, 20241.52001.52001.49001.50001.500074,194,214
Jul 31, 20241.48001.52001.47001.52001.5200101,998,724
Jul 30, 20241.49001.50001.47001.48001.480050,926,332
Jul 29, 20241.50001.52001.48001.49001.490066,640,013
Jul 26, 20241.44001.48001.44001.48001.480063,866,279
Jul 25, 20241.43001.46001.42001.44001.440041,032,702
Jul 24, 20241.45001.46001.43001.44001.440054,265,632
Jul 23, 20241.48001.51001.45001.45001.450073,966,340
Jul 22, 20241.45001.48001.43001.48001.480082,504,946
Jul 19, 20241.47001.47001.45001.45001.450056,006,446
Jul 18, 20241.47001.49001.45001.47001.470067,495,215
Jul 17, 20241.50001.50001.47001.47001.470048,278,726
Jul 16, 20241.49001.51001.47001.49001.490065,722,322
Jul 15, 20241.56001.56001.49001.49001.4900110,028,517
Jul 12, 20241.51001.59001.50001.55001.5500199,777,697
Jul 11, 20241.47001.51001.46001.50001.5000157,453,741
Jul 10, 20241.44001.47001.42001.45001.4500101,801,318
Jul 9, 20241.38001.45001.35001.45001.4500162,667,122
Jul 8, 20241.37001.42001.34001.38001.3800131,207,796
Jul 5, 20241.40001.42001.38001.41001.410058,469,191
Jul 4, 20241.45001.47001.40001.40001.4000105,742,371
Jul 3, 20241.44001.47001.43001.45001.450098,267,997
Jul 2, 20241.43001.47001.42001.44001.440092,144,993
Jul 1, 20241.42001.43001.39001.43001.430087,773,378
Jun 28, 20241.44001.46001.42001.43001.4300108,725,989
Jun 27, 20241.47001.48001.44001.44001.440097,776,633
Jun 26, 20241.47001.49001.43001.48001.4800147,564,661
Jun 25, 20241.43001.50001.43001.47001.4700172,261,545
Jun 24, 20241.49001.52001.45001.45001.4500278,832,683
Jun 21, 20241.37001.41001.36001.40001.4000116,609,497
Jun 20, 20241.43001.44001.37001.39001.3900168,887,932
Jun 19, 20241.46001.50001.44001.44001.4400186,959,658
Jun 18, 20241.50001.52001.44001.45001.4500305,964,201
Jun 17, 20241.37001.50001.36001.50001.5000479,702,182
Jun 14, 20241.44001.45001.31001.36001.3600491,391,425
Jun 13, 20241.51001.51001.45001.45001.4500175,759,379
Jun 12, 20241.52001.54001.50001.51001.5100104,309,591
Jun 11, 20241.54001.55001.47001.52001.5200125,534,595
Jun 7, 20241.55001.60001.55001.56001.5600132,163,628
Jun 6, 20241.63001.65001.51001.53001.5300230,814,937
Jun 5, 2024 0.03 Dividend
Jun 5, 20241.65001.68001.63001.63001.6300100,140,358
Jun 4, 20241.67001.69001.64001.67001.6400103,719,586
Jun 3, 20241.76001.77001.65001.69001.6596196,473,509
May 31, 20241.76001.78001.76001.76001.728459,360,943
May 30, 20241.75001.78001.73001.76001.728499,063,801