Shenzhen - Delayed Quote CNY

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

2.0900 +0.0400 (+1.95%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.0500 2.0900 2.0400 2.0900 2.0900 92,814,733
Apr 25, 2024 2.0500 2.0700 2.0300 2.0500 2.0500 76,470,970
Apr 24, 2024 2.0400 2.0700 2.0200 2.0700 2.0700 88,635,632
Apr 23, 2024 2.0300 2.0600 2.0200 2.0200 2.0200 68,646,906
Apr 22, 2024 2.0500 2.0700 2.0100 2.0300 2.0300 77,741,576
Apr 19, 2024 2.0900 2.1300 2.0400 2.0500 2.0500 124,712,412
Apr 18, 2024 2.1400 2.1500 2.1000 2.1100 2.1100 113,856,806
Apr 17, 2024 2.0900 2.1700 2.0900 2.1700 2.1700 103,088,960
Apr 16, 2024 2.1200 2.1600 2.0800 2.0900 2.0900 101,687,337
Apr 15, 2024 2.1500 2.1700 2.0800 2.1400 2.1400 94,870,696
Apr 12, 2024 2.1700 2.1900 2.1500 2.1500 2.1500 59,761,903
Apr 11, 2024 2.1400 2.2000 2.1300 2.1800 2.1800 88,950,111
Apr 10, 2024 2.2100 2.2100 2.1400 2.1500 2.1500 99,866,364
Apr 9, 2024 2.1900 2.2100 2.1800 2.2000 2.2000 63,706,973
Apr 8, 2024 2.2200 2.2300 2.1900 2.1900 2.1900 91,774,146
Apr 3, 2024 2.2300 2.2400 2.2100 2.2200 2.2200 73,937,213
Apr 2, 2024 2.2600 2.2700 2.2200 2.2400 2.2400 79,984,063
Apr 1, 2024 2.2500 2.2800 2.2400 2.2600 2.2600 83,459,096
Mar 29, 2024 2.2400 2.2500 2.2100 2.2400 2.2400 43,487,235
Mar 28, 2024 2.1900 2.2600 2.1800 2.2400 2.2400 113,521,847
Mar 27, 2024 2.2500 2.2600 2.1900 2.1900 2.1900 117,064,684
Mar 26, 2024 2.2800 2.3000 2.2300 2.2600 2.2600 140,485,432
Mar 25, 2024 2.3600 2.3600 2.2900 2.2900 2.2900 148,496,284
Mar 22, 2024 2.3600 2.3800 2.3100 2.3600 2.3600 176,706,445
Mar 21, 2024 2.3500 2.4200 2.3500 2.3700 2.3700 240,178,982
Mar 20, 2024 2.3000 2.3400 2.3000 2.3300 2.3300 103,603,500
Mar 19, 2024 2.3400 2.3600 2.3000 2.3100 2.3100 110,192,265
Mar 18, 2024 2.3400 2.3500 2.3100 2.3500 2.3500 117,454,787
Mar 15, 2024 2.2900 2.3200 2.2800 2.3200 2.3200 84,998,869
Mar 14, 2024 2.3400 2.3500 2.2800 2.3100 2.3100 134,448,054
Mar 13, 2024 2.3400 2.3800 2.3200 2.3500 2.3500 163,265,728
Mar 12, 2024 2.3400 2.3600 2.3200 2.3300 2.3300 104,045,301
Mar 11, 2024 2.3000 2.3500 2.2800 2.3400 2.3400 126,046,755
Mar 8, 2024 2.2800 2.3100 2.2700 2.3100 2.3100 104,576,546
Mar 7, 2024 2.3200 2.3400 2.2800 2.2800 2.2800 129,216,836
Mar 6, 2024 2.3200 2.3400 2.3000 2.3200 2.3200 104,489,550
Mar 5, 2024 2.3500 2.3600 2.3200 2.3300 2.3300 141,263,043
Mar 4, 2024 2.3800 2.3900 2.3300 2.3700 2.3700 146,449,340
Mar 1, 2024 2.3700 2.3800 2.3300 2.3600 2.3600 162,090,810
Feb 29, 2024 2.3100 2.3900 2.3000 2.3700 2.3700 198,382,697
Feb 28, 2024 2.3900 2.4600 2.3200 2.3300 2.3300 363,034,355
Feb 27, 2024 2.3600 2.4200 2.3400 2.3800 2.3800 230,035,733
Feb 26, 2024 2.3600 2.3600 2.3100 2.3300 2.3300 297,647,162
Feb 23, 2024 2.2300 2.4400 2.2100 2.3900 2.3900 423,658,227
Feb 22, 2024 2.2100 2.2300 2.1900 2.2200 2.2200 104,411,409
Feb 21, 2024 2.2000 2.2500 2.1800 2.2100 2.2100 144,566,800
Feb 20, 2024 2.2100 2.2200 2.1800 2.2100 2.2100 95,998,594
Feb 19, 2024 2.2500 2.2500 2.2000 2.2200 2.2200 141,841,797
Feb 8, 2024 2.1900 2.2600 2.1800 2.1900 2.1900 203,626,606
Feb 7, 2024 2.0600 2.2000 2.0500 2.1900 2.1900 219,462,630
Feb 6, 2024 1.8700 2.0800 1.8600 2.0700 2.0700 162,821,309
Feb 5, 2024 2.0100 2.0100 1.8400 1.9000 1.9000 143,913,741
Feb 2, 2024 2.0600 2.1200 1.9800 2.0200 2.0200 126,033,324
Feb 1, 2024 2.0400 2.0900 2.0100 2.0500 2.0500 91,026,682
Jan 31, 2024 2.0900 2.1100 2.0500 2.0600 2.0600 92,068,604
Jan 30, 2024 2.1200 2.1500 2.1000 2.1000 2.1000 63,085,766
Jan 29, 2024 2.1700 2.1900 2.1300 2.1300 2.1300 87,131,633
Jan 26, 2024 2.1700 2.2000 2.1500 2.1800 2.1800 97,237,160
Jan 25, 2024 2.1000 2.1600 2.0800 2.1600 2.1600 102,242,401
Jan 24, 2024 2.0800 2.1000 2.0300 2.1000 2.1000 85,922,148
Jan 23, 2024 2.0300 2.0800 2.0000 2.0700 2.0700 75,429,398
Jan 22, 2024 2.1400 2.1500 2.0200 2.0400 2.0400 103,890,520
Jan 19, 2024 2.1300 2.1700 2.1200 2.1400 2.1400 72,580,283
Jan 18, 2024 2.1300 2.1400 2.0800 2.1400 2.1400 95,634,401
Jan 17, 2024 2.1800 2.1900 2.1300 2.1400 2.1400 69,239,300
Jan 16, 2024 2.2100 2.2100 2.1600 2.1900 2.1900 88,897,600
Jan 15, 2024 2.2000 2.2300 2.2000 2.2100 2.2100 41,297,888
Jan 12, 2024 2.2300 2.2500 2.2100 2.2100 2.2100 74,439,100
Jan 11, 2024 2.1900 2.2500 2.1800 2.2400 2.2400 79,887,332
Jan 10, 2024 2.2200 2.2300 2.1700 2.1900 2.1900 85,817,271
Jan 9, 2024 2.2100 2.2400 2.2100 2.2200 2.2200 62,657,246
Jan 8, 2024 2.2200 2.2400 2.2100 2.2100 2.2100 65,597,520
Jan 5, 2024 2.2500 2.2700 2.2100 2.2300 2.2300 85,129,883
Jan 4, 2024 2.2800 2.2900 2.2400 2.2500 2.2500 92,389,629
Jan 3, 2024 2.2700 2.3100 2.2600 2.2900 2.2900 98,195,969
Jan 2, 2024 2.2900 2.3100 2.2700 2.2700 2.2700 81,682,258
Dec 29, 2023 2.2600 2.3000 2.2600 2.2800 2.2800 92,771,683
Dec 28, 2023 2.2200 2.2700 2.2000 2.2600 2.2600 103,350,012
Dec 27, 2023 2.2200 2.2400 2.1900 2.2200 2.2200 80,473,697
Dec 26, 2023 2.2900 2.3000 2.2000 2.2200 2.2200 109,734,715
Dec 25, 2023 2.2800 2.3000 2.2500 2.2800 2.2800 88,906,482
Dec 22, 2023 2.3500 2.3600 2.2700 2.2800 2.2800 170,308,220
Dec 21, 2023 2.3400 2.3700 2.3100 2.3600 2.3600 113,946,765
Dec 20, 2023 2.4100 2.4200 2.3400 2.3500 2.3500 118,018,435
Dec 19, 2023 2.3900 2.4400 2.3800 2.4000 2.4000 129,581,376
Dec 18, 2023 2.4300 2.4400 2.3800 2.3800 2.3800 126,750,016
Dec 15, 2023 2.4300 2.4700 2.4000 2.4400 2.4400 162,520,992
Dec 14, 2023 2.4400 2.5000 2.4200 2.4300 2.4300 197,350,935
Dec 13, 2023 2.4500 2.4800 2.4200 2.4200 2.4200 134,300,850
Dec 12, 2023 2.4600 2.4700 2.4300 2.4500 2.4500 134,531,270
Dec 11, 2023 2.3700 2.4600 2.3600 2.4600 2.4600 206,673,108
Dec 8, 2023 2.4200 2.4300 2.3800 2.3800 2.3800 115,930,638
Dec 7, 2023 2.4200 2.4400 2.3800 2.4200 2.4200 159,621,794
Dec 6, 2023 2.3600 2.4300 2.3200 2.4100 2.4100 182,938,929
Dec 5, 2023 2.4200 2.4300 2.3500 2.3600 2.3600 168,640,138
Dec 4, 2023 2.3900 2.5000 2.3800 2.4300 2.4300 295,148,581
Dec 1, 2023 2.2800 2.4000 2.2700 2.3900 2.3900 215,689,563
Nov 30, 2023 2.2900 2.3100 2.2600 2.2800 2.2800 112,699,335
Nov 29, 2023 2.3100 2.3200 2.2900 2.3000 2.3000 114,550,648
Nov 28, 2023 2.3400 2.3500 2.3000 2.3200 2.3200 116,266,248
Nov 27, 2023 2.3300 2.3600 2.3200 2.3300 2.3300 121,580,445
Nov 24, 2023 2.3900 2.4100 2.3300 2.3400 2.3400 142,579,906
Nov 23, 2023 2.4100 2.4200 2.3500 2.3900 2.3900 159,612,159
Nov 22, 2023 2.4200 2.4700 2.4000 2.4100 2.4100 227,722,062
Nov 21, 2023 2.4200 2.4800 2.4100 2.4400 2.4400 303,490,480
Nov 20, 2023 2.3800 2.4400 2.3800 2.4100 2.4100 221,823,785
Nov 17, 2023 2.3600 2.4100 2.3400 2.3900 2.3900 221,480,429
Nov 16, 2023 2.3100 2.3800 2.2900 2.3500 2.3500 251,737,671
Nov 15, 2023 2.3000 2.3300 2.2900 2.3100 2.3100 134,104,355
Nov 14, 2023 2.2900 2.2900 2.2600 2.2900 2.2900 76,580,592
Nov 13, 2023 2.2700 2.3000 2.2700 2.2900 2.2900 95,145,117
Nov 10, 2023 2.2700 2.2900 2.2400 2.2600 2.2600 104,676,873
Nov 9, 2023 2.3200 2.3300 2.2800 2.2900 2.2900 133,390,535
Nov 8, 2023 2.3200 2.3600 2.3100 2.3300 2.3300 157,767,458
Nov 7, 2023 2.3200 2.3300 2.3000 2.3100 2.3100 117,291,692
Nov 6, 2023 2.2900 2.3300 2.2800 2.3300 2.3300 156,675,934
Nov 3, 2023 2.2800 2.3000 2.2600 2.2700 2.2700 136,026,138
Nov 2, 2023 2.2600 2.3800 2.2500 2.2900 2.2900 257,234,034
Nov 1, 2023 2.2300 2.2900 2.2300 2.2500 2.2500 165,769,573
Oct 31, 2023 2.2600 2.2600 2.1900 2.2100 2.2100 149,476,180
Oct 30, 2023 2.1400 2.2400 2.1300 2.2300 2.2300 152,137,983
Oct 27, 2023 2.1100 2.1600 2.1000 2.1500 2.1500 79,869,155
Oct 26, 2023 2.1300 2.1400 2.0900 2.1200 2.1200 95,823,119
Oct 25, 2023 2.1100 2.1700 2.1000 2.1400 2.1400 106,699,184
Oct 24, 2023 2.0400 2.0900 2.0300 2.0800 2.0800 98,575,580
Oct 23, 2023 2.1100 2.1200 2.0200 2.0300 2.0300 140,732,620
Oct 20, 2023 2.1800 2.1800 2.1300 2.1400 2.1400 95,965,154
Oct 19, 2023 2.2000 2.2200 2.1800 2.1800 2.1800 83,206,932
Oct 18, 2023 2.2500 2.2600 2.2000 2.2000 2.2000 107,695,593
Oct 17, 2023 2.2700 2.2700 2.2400 2.2500 2.2500 66,262,264
Oct 16, 2023 2.2600 2.2700 2.2400 2.2600 2.2600 74,985,053
Oct 13, 2023 2.3000 2.3000 2.2600 2.2700 2.2700 99,965,551
Oct 12, 2023 2.2800 2.3200 2.2700 2.3100 2.3100 126,417,916
Oct 11, 2023 2.2900 2.3100 2.2600 2.2700 2.2700 115,184,139
Oct 10, 2023 2.2600 2.3000 2.2600 2.2800 2.2800 98,607,070
Oct 9, 2023 2.2700 2.2800 2.2500 2.2600 2.2600 62,437,328
Sep 28, 2023 2.2500 2.2800 2.2500 2.2700 2.2700 76,163,992
Sep 27, 2023 2.2400 2.2600 2.2400 2.2500 2.2500 75,970,388
Sep 26, 2023 2.2500 2.2700 2.2400 2.2500 2.2500 58,971,629
Sep 25, 2023 2.2800 2.2900 2.2400 2.2500 2.2500 81,702,057
Sep 22, 2023 2.2400 2.2900 2.2300 2.2800 2.2800 107,206,760
Sep 21, 2023 2.2600 2.2700 2.2200 2.2400 2.2400 116,768,854
Sep 20, 2023 2.2700 2.2800 2.2600 2.2600 2.2600 69,153,886
Sep 19, 2023 2.3000 2.3000 2.2700 2.2700 2.2700 88,912,209
Sep 18, 2023 2.2900 2.3100 2.2800 2.3000 2.3000 94,847,824
Sep 15, 2023 2.2900 2.3200 2.2800 2.2900 2.2900 119,766,963
Sep 14, 2023 2.2800 2.3000 2.2700 2.2900 2.2900 105,622,088
Sep 13, 2023 2.3000 2.3100 2.2600 2.2800 2.2800 141,295,212
Sep 12, 2023 2.3200 2.3300 2.2900 2.3000 2.3000 122,703,869
Sep 11, 2023 2.3100 2.3400 2.3000 2.3100 2.3100 133,234,868
Sep 8, 2023 2.3000 2.3300 2.2900 2.3000 2.3000 151,567,044
Sep 7, 2023 2.3800 2.3900 2.3000 2.3100 2.3100 186,411,338
Sep 6, 2023 2.3900 2.4000 2.3600 2.3600 2.3600 149,878,232
Sep 5, 2023 2.4600 2.4600 2.3800 2.3900 2.3900 168,899,216
Sep 4, 2023 2.4800 2.4900 2.4300 2.4600 2.4600 181,107,834
Sep 1, 2023 2.5100 2.5200 2.4500 2.4600 2.4600 192,085,994
Aug 31, 2023 2.5700 2.5900 2.4900 2.5100 2.5100 368,271,014
Aug 30, 2023 2.4700 2.6600 2.4500 2.5700 2.5700 581,991,890
Aug 29, 2023 2.3200 2.4900 2.3200 2.4700 2.4700 370,047,177
Aug 28, 2023 2.3300 2.3700 2.2900 2.3400 2.3400 263,154,656
Aug 25, 2023 2.2700 2.2900 2.2400 2.2400 2.2400 116,098,114
Aug 24, 2023 2.2800 2.3100 2.2700 2.2900 2.2900 87,020,746
Aug 23, 2023 2.2700 2.3100 2.2500 2.2800 2.2800 103,684,367
Aug 22, 2023 2.2400 2.2800 2.2300 2.2800 2.2800 96,208,454
Aug 21, 2023 2.2500 2.2800 2.2300 2.2300 2.2300 65,094,919
Aug 18, 2023 2.2800 2.3000 2.2500 2.2500 2.2500 93,907,108
Aug 17, 2023 2.2700 2.2900 2.2500 2.2900 2.2900 70,090,562
Aug 16, 2023 2.2800 2.3000 2.2500 2.2700 2.2700 68,435,363
Aug 15, 2023 2.3000 2.3100 2.2600 2.2800 2.2800 66,394,113
Aug 14, 2023 2.2600 2.3100 2.2500 2.3000 2.3000 92,349,286
Aug 11, 2023 2.3400 2.3600 2.2800 2.2800 2.2800 114,314,315
Aug 10, 2023 2.3400 2.3700 2.3200 2.3400 2.3400 100,280,488
Aug 9, 2023 2.3600 2.3900 2.3300 2.3400 2.3400 110,015,189
Aug 8, 2023 2.3900 2.4100 2.3700 2.3700 2.3700 115,662,121
Aug 7, 2023 2.4000 2.4200 2.3900 2.4100 2.4100 125,008,449
Aug 4, 2023 2.4200 2.4300 2.3800 2.4000 2.4000 173,462,902
Aug 3, 2023 2.4100 2.4200 2.3700 2.3900 2.3900 183,056,893
Aug 2, 2023 2.3900 2.5000 2.3800 2.4400 2.4400 304,526,607
Aug 1, 2023 2.4000 2.4000 2.3600 2.4000 2.4000 171,006,533
Jul 31, 2023 2.3500 2.4200 2.3400 2.4000 2.4000 277,917,028
Jul 28, 2023 2.3100 2.3400 2.2600 2.3300 2.3300 160,859,378
Jul 27, 2023 2.3000 2.3800 2.2900 2.3200 2.3200 200,884,644
Jul 26, 2023 2.3100 2.3100 2.2800 2.3000 2.3000 96,480,272
Jul 25, 2023 2.2700 2.3200 2.2700 2.3100 2.3100 112,880,574
Jul 24, 2023 2.2700 2.2900 2.2500 2.2500 2.2500 81,851,524
Jul 21, 2023 2.2900 2.3100 2.2500 2.2700 2.2700 108,673,114
Jul 20, 2023 2.3100 2.3300 2.2800 2.2900 2.2900 98,514,717
Jul 19, 2023 2.2900 2.3200 2.2800 2.3100 2.3100 105,373,291
Jul 18, 2023 2.3400 2.3400 2.2800 2.2900 2.2900 144,280,411
Jul 17, 2023 2.3800 2.3800 2.3100 2.3400 2.3400 172,851,300
Jul 14, 2023 2.2700 2.3400 2.2600 2.3300 2.3300 179,153,369
Jul 13, 2023 2.2200 2.2800 2.2100 2.2700 2.2700 150,056,290
Jul 12, 2023 2.2700 2.2700 2.2000 2.2000 2.2000 136,907,114
Jul 11, 2023 2.2700 2.2700 2.2400 2.2700 2.2700 71,884,628
Jul 10, 2023 2.2600 2.2900 2.2500 2.2700 2.2700 87,187,797
Jul 7, 2023 2.2900 2.3000 2.2300 2.2700 2.2700 120,128,844
Jul 6, 2023 2.2900 2.3400 2.2800 2.3000 2.3000 110,376,951
Jul 5, 2023 2.3300 2.3500 2.2900 2.2900 2.2900 133,969,042
Jul 4, 2023 2.3000 2.3500 2.2900 2.3400 2.3400 134,474,594
Jul 3, 2023 2.3100 2.3300 2.2700 2.3000 2.3000 122,224,320
Jun 30, 2023 2.2600 2.3200 2.2500 2.3000 2.3000 112,366,254
Jun 29, 2023 2.2500 2.2900 2.2400 2.2700 2.2700 112,906,970
Jun 28, 2023 2.2600 2.2700 2.2000 2.2600 2.2600 131,960,560
Jun 27, 2023 2.2400 2.2800 2.2300 2.2600 2.2600 125,904,062
Jun 26, 2023 2.3000 2.3200 2.2200 2.2300 2.2300 148,500,439
Jun 21, 2023 2.4100 2.4300 2.3100 2.3100 2.3100 185,626,201
Jun 20, 2023 2.4500 2.4500 2.4100 2.4200 2.4200 112,472,677
Jun 19, 2023 2.4700 2.4800 2.4300 2.4400 2.4400 125,287,065
Jun 16, 2023 2.4300 2.4900 2.4000 2.4800 2.4800 163,089,102
Jun 15, 2023 2.4700 2.5000 2.4200 2.4300 2.4300 166,237,573
Jun 14, 2023 2.4600 2.5400 2.4500 2.4700 2.4700 221,714,449
Jun 13, 2023 2.4100 2.4800 2.4000 2.4500 2.4500 137,944,691
Jun 12, 2023 2.3900 2.4600 2.3800 2.4200 2.4200 152,894,132
Jun 9, 2023 2.3700 2.4300 2.3400 2.4100 2.4100 145,117,090
Jun 8, 2023 2.4000 2.4100 2.3300 2.3700 2.3700 125,083,260
Jun 7, 2023 2.4000 2.4400 2.3600 2.4000 2.4000 138,631,868
Jun 6, 2023 2.4500 2.4800 2.3800 2.4000 2.4000 179,001,491
Jun 5, 2023 2.3900 2.4700 2.3800 2.4600 2.4600 178,305,264
Jun 2, 2023 2.3900 2.4100 2.3600 2.3900 2.3900 149,882,047
Jun 1, 2023 2.3000 2.4100 2.2900 2.3700 2.3700 201,681,478
May 31, 2023 2.3000 2.3300 2.2900 2.3100 2.3100 110,218,421
May 30, 2023 2.2500 2.3100 2.2100 2.3100 2.3100 144,985,588
May 29, 2023 2.2800 2.3200 2.2500 2.2600 2.2600 131,426,669
May 26, 2023 2.2100 2.2900 2.1900 2.2700 2.2700 147,792,612
May 25, 2023 2.2100 2.2300 2.1600 2.1900 2.1900 115,265,024
May 24, 2023 2.2000 2.2400 2.1700 2.2100 2.2100 124,848,984
May 23, 2023 2.2500 2.2700 2.2100 2.2100 2.2100 99,188,433
May 22, 2023 2.2800 2.3000 2.2300 2.2500 2.2500 127,107,428
May 19, 2023 2.3200 2.3300 2.2800 2.2900 2.2900 127,303,383
May 18, 2023 2.3100 2.3700 2.3000 2.3300 2.3300 156,979,103
May 17, 2023 2.2800 2.3700 2.2700 2.3200 2.3200 130,192,264
May 16, 2023 2.3900 2.3900 2.2900 2.3000 2.3000 157,234,670
May 15, 2023 2.4300 2.4400 2.3300 2.3800 2.3800 186,381,407
May 12, 2023 2.4900 2.5000 2.4200 2.4300 2.4300 167,396,091
May 11, 2023 2.4700 2.5400 2.4500 2.4900 2.4900 262,774,408
May 10, 2023 2.4100 2.4900 2.4000 2.4300 2.4300 174,292,364
May 9, 2023 2.5200 2.5200 2.4300 2.4400 2.4400 254,637,907
May 8, 2023 2.5000 2.5600 2.4400 2.5200 2.5200 332,666,497
May 5, 2023 2.5800 2.5800 2.4600 2.5000 2.5000 502,123,237
May 4, 2023 2.3800 2.4800 2.3700 2.4800 2.4800 439,484,228
Apr 28, 2023 2.1300 2.2800 2.1300 2.2500 2.2500 207,427,228
Apr 27, 2023 2.1600 2.1900 2.1300 2.1400 2.1400 141,346,291
Apr 26, 2023 2.1700 2.2000 2.1100 2.1600 2.1600 171,891,334