Shanghai - Delayed Quote CNY

Leader Harmonious Drive Systems Co., Ltd. (688017.SS)

Compare
145.99
-3.01
(-2.02%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025145.00148.50141.00145.99145.9910,291,429
Jan 14, 2025129.94150.88125.18149.00149.0016,505,194
Jan 13, 2025125.00141.00124.00129.62129.6217,939,007
Jan 10, 2025111.00122.50110.00120.04120.0413,621,678
Jan 9, 2025104.68113.94104.19111.70111.708,931,105
Jan 8, 2025101.00108.5097.52106.81106.816,522,775
Jan 7, 202599.90102.5099.07102.10102.103,236,906
Jan 6, 202598.49101.0097.2099.9099.904,049,984
Jan 3, 2025107.91108.0299.6999.9699.965,021,360
Jan 2, 2025108.00112.32106.10108.00108.004,118,810
Dec 31, 2024112.88113.00108.00108.06108.063,767,901
Dec 30, 2024113.81114.82111.20111.95111.953,757,461
Dec 27, 2024119.20120.10113.50113.99113.995,273,364
Dec 26, 2024116.80121.78114.10118.89118.896,261,811
Dec 25, 2024116.74119.78115.79117.40117.404,723,685
Dec 24, 2024116.22119.90114.88116.80116.805,910,328
Dec 23, 2024117.00117.00112.81114.15114.154,420,028
Dec 20, 2024112.20120.27112.00117.28117.287,243,225
Dec 19, 2024111.90114.89111.50112.83112.835,229,415
Dec 18, 2024110.85114.50109.16114.27114.275,947,402
Dec 17, 2024114.80117.50109.80110.75110.755,993,523
Dec 16, 2024115.00117.90114.00115.15115.156,836,626
Dec 13, 2024122.80124.20114.00114.09114.099,603,555
Dec 12, 2024123.05126.23121.08122.85122.856,739,544
Dec 11, 2024129.00129.00122.50124.98124.988,027,119
Dec 10, 2024126.66138.99124.50132.45132.4512,434,457
Dec 9, 2024122.98129.59120.50122.37122.378,483,758
Dec 6, 2024131.00131.45122.45124.40124.409,056,009
Dec 5, 2024132.19138.99127.78129.65129.659,426,468
Dec 4, 2024121.89136.40121.58132.54132.5411,268,603
Dec 3, 2024124.03127.90122.80124.09124.096,705,066
Dec 2, 2024124.00133.50121.44126.46126.4611,115,345
Nov 29, 2024106.05127.50106.01124.30124.3011,628,703
Nov 28, 2024108.85109.99105.88106.25106.253,031,572
Nov 27, 2024104.97109.10102.01108.86108.864,488,983
Nov 26, 2024113.74113.80105.06105.96105.966,651,161
Nov 25, 2024114.52118.78111.54114.85114.854,678,393
Nov 22, 2024120.05123.47115.00115.13115.134,890,280
Nov 21, 2024120.48124.20118.00122.28122.284,833,424
Nov 20, 2024118.00127.78116.02123.98123.987,622,863
Nov 19, 2024110.99117.80110.47117.56117.566,667,593
Nov 18, 2024112.76115.70108.12109.30109.305,753,167
Nov 15, 2024120.00121.50110.31111.00111.007,124,748
Nov 14, 2024127.00127.37119.70119.99119.996,659,236
Nov 13, 2024122.99128.48118.20128.48128.487,154,310
Nov 12, 2024133.00136.49124.61125.50125.508,791,726
Nov 11, 2024122.00136.01119.00134.30134.3010,187,281
Nov 8, 2024120.80131.43120.74122.60122.609,027,765
Nov 7, 2024122.50124.59116.95120.80120.809,359,436
Nov 6, 2024119.70135.50116.31125.02125.0214,280,353
Nov 5, 2024110.00125.20106.20118.68118.6816,701,239
Nov 4, 202491.80106.2091.80106.20106.2011,987,250
Nov 1, 202490.0892.5887.1888.5088.504,180,919
Oct 31, 202488.1791.9986.8091.1091.105,233,071
Oct 30, 202486.8691.0086.0089.0689.064,838,352
Oct 29, 202490.0090.3086.7286.8086.804,015,950
Oct 28, 202490.2090.8088.7089.3189.313,479,690
Oct 25, 202489.0092.9986.8090.6590.654,822,469
Oct 24, 202489.9892.5888.6588.7788.773,783,495
Oct 23, 202491.0095.5089.7390.8290.826,343,470
Oct 22, 202486.0095.0085.3092.2692.268,818,926
Oct 21, 202490.0092.0986.7887.1887.187,947,004
Oct 18, 202479.9092.7779.3688.8788.877,705,373
Oct 17, 202481.2183.5179.6680.0980.094,115,019
Oct 16, 202479.8083.4079.0081.0881.083,553,571
Oct 15, 202482.3086.0080.5781.5081.505,573,282
Oct 14, 202483.0083.9778.0283.5983.597,263,409
Oct 11, 202495.0095.0081.8083.8083.807,425,161
Oct 10, 2024100.17102.2794.0094.0094.005,435,199
Oct 9, 2024102.06110.0097.0297.0297.029,108,518
Oct 8, 2024113.97113.9798.60111.09111.0910,944,911
Sep 30, 202485.0095.3580.4095.1395.1310,405,627
Sep 27, 202475.0080.1273.0079.8479.845,464,363
Sep 26, 202463.8572.6363.3172.6372.638,622,913
Sep 25, 202464.7065.4562.7162.8862.883,897,705
Sep 24, 202459.8063.6358.2263.6263.624,514,598
Sep 23, 202460.3460.6758.9658.9758.971,774,664
Sep 20, 202462.8863.1559.8160.3460.342,072,582
Sep 19, 202461.5864.1061.1662.9362.932,136,445
Sep 18, 202460.9961.9559.8161.4361.431,417,667
Sep 13, 202463.1363.3160.7060.7660.761,806,309
Sep 12, 202464.5665.1062.9063.1363.131,386,155
Sep 11, 202463.6264.5263.1864.4064.401,421,883
Sep 10, 202462.7564.6861.8163.8863.881,973,073
Sep 9, 202461.5063.8361.0062.6662.661,611,197
Sep 6, 202465.6065.6062.6262.6662.661,843,290
Sep 5, 202464.9067.1364.5165.0465.042,541,566
Sep 4, 202463.6965.5863.0164.4564.452,192,522
Sep 3, 202462.3365.8062.0363.9963.992,713,164
Sep 2, 202464.0064.7061.8062.2562.252,934,362
Aug 30, 202464.2265.8063.5564.8464.843,645,610
Aug 29, 202461.4465.2061.3864.3064.302,812,398
Aug 28, 202459.8062.8559.8061.7861.783,190,690
Aug 27, 202461.6062.1059.8859.9759.972,244,525
Aug 26, 202461.5062.5460.8761.6561.652,154,344
Aug 23, 202462.0762.4660.8461.0261.022,702,431
Aug 22, 202465.8366.2961.4061.5061.503,837,172
Aug 21, 202465.5067.4865.2865.8065.801,812,587
Aug 20, 202467.7568.0965.2465.5565.552,628,854
Aug 19, 202470.0071.3967.7167.9067.902,492,314
Aug 16, 202471.5172.0069.9270.0070.001,895,136
Aug 15, 202469.5973.1169.3171.1871.183,143,150
Aug 14, 202470.8071.5368.9969.9069.902,094,326
Aug 13, 202471.0072.3170.0670.8970.892,140,614
Aug 12, 202471.0671.8870.3371.0071.001,363,034
Aug 9, 202473.5973.8871.0371.1471.141,727,718
Aug 8, 202474.5274.9371.6772.8972.893,256,041
Aug 7, 202477.4178.3275.0075.2075.202,487,863
Aug 6, 202477.7878.5075.2676.6176.612,470,113
Aug 5, 202476.5079.6475.4075.4275.423,841,084
Aug 2, 202478.9879.8576.6376.8976.893,491,981
Aug 1, 202478.9481.3677.6879.8079.805,909,517
Jul 31, 202470.6679.7770.5079.3179.316,564,186
Jul 30, 202468.8272.0068.0471.1571.152,422,753
Jul 29, 202470.6470.9068.8269.1969.191,329,368
Jul 26, 202468.9670.8268.5170.2870.282,129,271
Jul 25, 202467.6170.4467.4969.0869.082,193,227
Jul 24, 202469.8870.5868.0268.0968.092,173,993
Jul 23, 202474.4274.4969.9969.9969.992,642,828
Jul 22, 202474.3974.6772.2973.0073.002,305,266
Jul 19, 202471.3474.6670.8573.5073.503,041,020
Jul 18, 202470.9172.1369.7971.7071.702,459,821
Jul 17, 202472.9773.0070.7071.3971.391,688,360
Jul 16, 202470.8772.7970.2972.0372.032,090,219
Jul 15, 202472.5073.1570.8570.9170.912,761,487
Jul 12, 202475.8176.3573.1273.2873.282,279,464
Jul 11, 202475.6077.2975.2075.8175.812,779,016
Jul 10, 202472.3975.2471.8574.5074.503,370,634
Jul 9, 202472.2273.0070.8172.6072.603,123,312
Jul 8, 202474.5274.6471.6871.9871.982,531,695
Jul 5, 202475.8775.8775.8775.8775.87-
Jul 4, 202477.6678.8675.6675.8775.872,780,602
Jul 3, 202478.5878.9876.0176.4776.472,750,013
Jul 2, 202481.0082.4077.0077.5777.572,968,506
Jul 1, 202482.9882.9979.2480.5480.542,460,364
Jun 28, 202482.1183.9581.7282.1082.102,372,769
Jun 27, 202483.0084.6982.0582.0682.062,812,494
Jun 26, 202482.0283.7580.2783.5683.563,227,469
Jun 25, 202481.9984.2081.6482.0282.023,677,466
Jun 24, 202486.5987.7781.2081.8081.804,891,708
Jun 21, 202490.2391.0086.5186.5986.595,265,148
Jun 20, 202492.5794.6591.5791.6091.602,556,392
Jun 19, 202494.1595.7892.7692.7792.773,207,257
Jun 18, 202493.3096.5393.3093.4893.483,584,659
Jun 17, 202497.0097.9092.5393.9293.926,403,548
Jun 14, 2024108.00108.2897.0999.4899.488,479,032
Jun 13, 2024 0.30 Dividend
Jun 13, 2024108.12112.83106.51110.48110.482,900,249
Jun 12, 2024107.50112.52107.50108.67108.372,207,943
Jun 11, 2024108.27108.88103.58108.31108.012,915,972
Jun 7, 2024113.00113.70108.38108.60108.301,847,645
Jun 6, 2024114.41115.96110.65111.02110.711,859,046
Jun 5, 2024116.00118.49114.50114.58114.261,451,105
Jun 4, 2024117.07117.50114.30116.40116.081,303,868
Jun 3, 2024116.44119.26115.15116.79116.472,222,518
May 31, 2024113.09118.88113.09115.08114.762,117,817
May 30, 2024110.52115.25109.52113.65113.341,832,804
May 29, 2024109.50111.22109.50110.46110.16999,592
May 28, 2024111.00111.97109.14109.50109.201,332,513
May 27, 2024109.04111.67106.40111.62111.311,824,900
May 24, 2024115.57116.50107.90108.80108.502,468,710
May 23, 2024120.00120.00115.20116.15115.831,507,300
May 22, 2024117.79120.45117.50120.32119.991,781,211
May 21, 2024120.11121.00116.24116.57116.252,017,116
May 20, 2024116.89122.21115.55120.86120.533,192,447
May 17, 2024108.92116.97107.54116.89116.573,437,377
May 16, 2024110.50111.00109.00109.20108.901,470,308
May 15, 2024110.50111.85109.32109.39109.09884,593
May 14, 2024110.90114.21110.31110.80110.491,673,667
May 13, 2024111.60111.88109.20109.62109.321,910,379
May 10, 2024115.20116.00110.20110.97110.662,176,217
May 9, 2024115.00117.40115.00115.31114.991,668,940
May 8, 2024119.45119.45114.41114.97114.652,034,165
May 7, 2024121.94122.89119.52120.38120.051,675,102
May 6, 2024122.00125.42121.01121.69121.352,531,462
Apr 30, 2024120.53123.98118.67118.89118.562,228,719
Apr 29, 2024123.00125.43120.60121.00120.672,661,519
Apr 26, 2024116.49121.22115.58119.56119.232,076,857
Apr 25, 2024118.00119.33115.92116.51116.191,498,282
Apr 24, 2024119.37120.97116.39118.15117.822,696,280
Apr 23, 2024113.58118.66111.37118.09117.763,743,125
Apr 22, 2024110.89114.74108.84112.88112.571,605,339
Apr 19, 2024112.20113.90111.20111.80111.491,802,402
Apr 18, 2024108.79116.98106.24114.19113.874,034,310
Apr 17, 2024107.50109.70106.25107.85107.552,252,818
Apr 16, 2024110.26111.99105.18105.33105.042,645,836
Apr 15, 2024110.80113.45109.08111.26110.951,706,805
Apr 12, 2024112.40114.28110.81111.00110.691,455,342
Apr 11, 2024111.88114.28111.88111.89111.581,237,952
Apr 10, 2024114.62115.60111.60112.58112.271,883,145
Apr 9, 2024114.50116.53112.76113.92113.612,127,001
Apr 8, 2024115.01117.68113.05113.60113.291,638,802
Apr 3, 2024117.09119.28115.18115.62115.301,719,247
Apr 2, 2024121.72121.90116.11118.21117.882,386,103
Apr 1, 2024120.48122.50120.00121.72121.381,831,944
Mar 29, 2024120.00121.01117.68119.82119.491,097,084
Mar 28, 2024117.44123.87117.44121.33121.002,605,579
Mar 27, 2024122.34122.99117.00117.31116.992,652,674
Mar 26, 2024126.93127.70121.45123.18122.842,956,618
Mar 25, 2024128.88133.33126.94126.94126.592,402,807
Mar 22, 2024132.48132.78127.81131.30130.943,341,330
Mar 21, 2024131.99134.12130.58132.85132.482,128,613
Mar 20, 2024133.00134.91131.06132.00131.642,407,619
Mar 19, 2024142.00142.00133.73133.74133.374,838,826
Mar 18, 2024145.17145.50140.35143.30142.903,089,952
Mar 15, 2024138.05144.74137.11144.36143.962,882,958
Mar 14, 2024142.00148.50138.80138.93138.553,885,720
Mar 13, 2024135.80139.99135.53137.90137.522,255,535
Mar 12, 2024132.00139.79132.00135.80135.433,337,290
Mar 11, 2024129.08132.86128.01132.45132.081,954,118
Mar 8, 2024128.69132.00126.28131.51131.152,415,714
Mar 7, 2024138.00141.29129.64129.70129.343,671,086
Mar 6, 2024128.50136.00127.90134.10133.732,939,623
Mar 5, 2024131.25131.90127.50129.01128.652,418,191
Mar 4, 2024130.00136.00127.12133.90133.533,091,228
Mar 1, 2024128.00131.68126.88129.88129.522,213,342
Feb 29, 2024121.06129.00121.01128.31127.962,624,898
Feb 28, 2024131.80134.70121.31122.56122.224,017,515
Feb 27, 2024126.91135.00124.18133.63133.263,859,834
Feb 26, 2024139.00139.50128.01128.48128.134,197,700
Feb 23, 2024123.00133.33122.80131.80131.443,642,116
Feb 22, 2024120.10123.57120.10122.50122.161,834,172
Feb 21, 2024122.00128.01119.00121.02120.693,653,129
Feb 20, 2024111.77126.00109.49125.40125.054,142,779
Feb 19, 2024115.02116.96109.88112.85112.542,397,106
Feb 8, 2024110.70119.57110.00114.00113.692,764,216
Feb 7, 2024104.00113.98102.98109.61109.313,125,884
Feb 6, 202494.00106.5993.00104.79104.503,069,310
Feb 5, 2024104.01104.0193.3396.0095.733,608,903
Feb 2, 2024109.50111.55102.02104.70104.413,406,230
Feb 1, 2024105.80113.80105.01110.11109.812,832,344
Jan 31, 2024109.02113.56107.41107.46107.162,056,841
Jan 30, 2024109.70116.60106.00109.40109.102,330,251
Jan 29, 2024111.61113.47108.99108.99108.691,676,069
Jan 26, 2024110.89114.80110.89111.88111.572,447,784
Jan 25, 2024117.20117.20109.51115.06114.743,301,818
Jan 24, 2024120.08121.60113.00117.45117.132,233,448
Jan 23, 2024116.00122.12114.65119.02118.691,751,802
Jan 22, 2024122.18123.20115.50115.82115.502,264,405
Jan 19, 2024124.00125.20122.11122.71122.371,157,610
Jan 18, 2024125.88126.55120.60124.12123.782,276,747
Jan 17, 2024130.00131.76125.28125.30124.951,465,229
Jan 16, 2024131.10132.99128.58130.39130.031,243,088
Jan 15, 2024127.46132.05125.82129.20128.841,684,834

Related Tickers

300607.SZ Guangdong Topstar Technology Co., Ltd.
33.03
-3.34%
 
603269.SS Jiangsu Seagull Cooling Tower Co.,Ltd.
11.76
-3.69%
 
002747.SZ Estun Automation Co., Ltd
19.47
-1.62%
 
6268.T Nabtesco Corporation
2,656.50
+0.40%
 
300024.SZ Siasun Robot&Automation Co.,Ltd.
19.60
-2.97%
 
300308.SZ Zhongji Innolight Co., Ltd.
110.54
-3.33%
 
K3R.SG Harmonic Drive Systems Inc.
22.60
-1.74%
 
NJDCY Nidec Corporation
4.6000
+0.66%
 
9880.HK Ubtech Robotics Corp Ltd
52.000
+9.24%
 
6208.TWO Highlight Tech Corp.
49.85
-0.50%