Shenzhen Leaguer Co., Ltd. (002243.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 02:48PM CST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 6.38 | 5.78 | 5.34 | 5.58 | 5.58 | 51,638,729 |
| Jun 24, 2024 | 6.33 | 6.76 | 5.81 | 5.81 | 5.81 | 75,869,939 |
| Jun 21, 2024 | 6.38 | 6.45 | 6.18 | 6.45 | 6.45 | 59,943,219 |
| Jun 20, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 5,588,720 |
| Jun 19, 2024 | 5.34 | 5.41 | 5.30 | 5.33 | 5.33 | 7,047,500 |
| Jun 18, 2024 | 5.21 | 5.35 | 5.20 | 5.34 | 5.34 | 5,661,941 |
| Jun 17, 2024 | 5.22 | 5.29 | 5.19 | 5.21 | 5.21 | 4,542,500 |
| Jun 14, 2024 | 5.23 | 5.30 | 5.17 | 5.25 | 5.25 | 4,717,900 |
| Jun 13, 2024 | 5.34 | 5.35 | 5.21 | 5.25 | 5.25 | 5,059,486 |
| Jun 12, 2024 | 5.34 | 5.39 | 5.30 | 5.33 | 5.33 | 6,408,801 |
| Jun 11, 2024 | 5.31 | 5.34 | 5.20 | 5.32 | 5.32 | 4,650,005 |
| Jun 07, 2024 | 5.20 | 5.33 | 5.19 | 5.31 | 5.31 | 6,919,028 |
| Jun 07, 2024 | 0.09 Dividend | |||||
| Jun 06, 2024 | 5.45 | 5.51 | 5.17 | 5.22 | 5.13 | 10,360,305 |
| Jun 05, 2024 | 5.49 | 5.57 | 5.44 | 5.45 | 5.36 | 4,677,804 |
| Jun 04, 2024 | 5.56 | 5.56 | 5.41 | 5.52 | 5.42 | 6,035,776 |
| Jun 03, 2024 | 5.74 | 5.76 | 5.51 | 5.56 | 5.46 | 9,095,646 |
| May 31, 2024 | 5.69 | 5.80 | 5.68 | 5.76 | 5.66 | 5,413,005 |
| May 30, 2024 | 5.72 | 5.74 | 5.65 | 5.68 | 5.58 | 4,938,559 |
| May 29, 2024 | 5.67 | 5.80 | 5.67 | 5.72 | 5.62 | 3,583,500 |
| May 28, 2024 | 5.82 | 5.86 | 5.71 | 5.72 | 5.62 | 5,199,365 |
| May 27, 2024 | 5.84 | 5.88 | 5.71 | 5.84 | 5.74 | 5,531,588 |
| May 24, 2024 | 5.89 | 5.95 | 5.82 | 5.82 | 5.72 | 5,018,356 |
| May 23, 2024 | 6.11 | 6.11 | 5.90 | 5.92 | 5.82 | 7,411,160 |
| May 22, 2024 | 6.08 | 6.15 | 6.04 | 6.11 | 6.00 | 6,554,300 |
| May 21, 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 5.98 | 6,334,900 |
| May 20, 2024 | 6.23 | 6.31 | 6.18 | 6.19 | 6.08 | 5,656,900 |
| May 17, 2024 | 6.14 | 6.24 | 6.11 | 6.24 | 6.13 | 6,471,300 |
| May 16, 2024 | 6.13 | 6.22 | 6.12 | 6.14 | 6.03 | 4,450,000 |
| May 15, 2024 | 6.17 | 6.21 | 6.11 | 6.12 | 6.01 | 4,399,200 |
| May 14, 2024 | 6.02 | 6.25 | 6.02 | 6.20 | 6.09 | 7,933,900 |
| May 13, 2024 | 6.27 | 6.27 | 6.04 | 6.06 | 5.96 | 14,078,669 |
| May 10, 2024 | 6.47 | 6.51 | 6.34 | 6.36 | 6.25 | 10,318,853 |
| May 09, 2024 | 6.28 | 6.48 | 6.28 | 6.47 | 6.36 | 9,244,036 |
| May 08, 2024 | 6.38 | 6.44 | 6.31 | 6.32 | 6.21 | 9,477,256 |
| May 07, 2024 | 6.34 | 6.45 | 6.30 | 6.38 | 6.27 | 8,043,288 |
| May 06, 2024 | 6.25 | 6.35 | 6.25 | 6.34 | 6.23 | 9,209,555 |
| Apr 30, 2024 | 6.31 | 6.32 | 6.09 | 6.14 | 6.03 | 10,153,501 |
| Apr 29, 2024 | 5.97 | 6.33 | 5.97 | 6.31 | 6.20 | 19,668,677 |
| Apr 26, 2024 | 5.93 | 6.00 | 5.72 | 5.97 | 5.87 | 25,951,365 |
| Apr 25, 2024 | 6.31 | 6.41 | 6.25 | 6.34 | 6.23 | 6,683,700 |
| Apr 24, 2024 | 6.24 | 6.32 | 6.19 | 6.31 | 6.20 | 6,937,400 |
| Apr 23, 2024 | 6.25 | 6.29 | 6.19 | 6.23 | 6.12 | 5,275,600 |
| Apr 22, 2024 | 6.30 | 6.36 | 6.14 | 6.23 | 6.12 | 5,588,600 |
| Apr 19, 2024 | 6.27 | 6.37 | 6.20 | 6.25 | 6.14 | 6,578,301 |
| Apr 18, 2024 | 6.42 | 6.44 | 6.30 | 6.31 | 6.20 | 8,468,096 |
| Apr 17, 2024 | 6.04 | 6.42 | 6.04 | 6.41 | 6.30 | 8,903,540 |
| Apr 16, 2024 | 6.33 | 6.36 | 6.00 | 6.02 | 5.92 | 11,102,612 |
| Apr 15, 2024 | 6.56 | 6.60 | 6.25 | 6.37 | 6.26 | 9,042,271 |
| Apr 12, 2024 | 6.61 | 6.69 | 6.53 | 6.56 | 6.45 | 4,985,786 |
| Apr 11, 2024 | 6.51 | 6.71 | 6.48 | 6.60 | 6.49 | 5,825,553 |
| Apr 10, 2024 | 6.72 | 6.76 | 6.48 | 6.58 | 6.47 | 6,337,600 |
| Apr 09, 2024 | 6.66 | 6.76 | 6.62 | 6.76 | 6.64 | 6,100,594 |
| Apr 08, 2024 | 6.82 | 6.84 | 6.64 | 6.64 | 6.53 | 5,982,800 |
| Apr 03, 2024 | 6.96 | 6.96 | 6.82 | 6.87 | 6.75 | 5,654,067 |
| Apr 02, 2024 | 6.96 | 7.04 | 6.86 | 6.95 | 6.83 | 7,817,671 |
| Apr 01, 2024 | 6.85 | 7.01 | 6.84 | 6.99 | 6.87 | 9,527,661 |
| Mar 29, 2024 | 6.73 | 6.77 | 6.64 | 6.80 | 6.68 | 5,958,255 |
| Mar 28, 2024 | 6.60 | 6.79 | 6.53 | 6.73 | 6.61 | 11,989,100 |
| Mar 27, 2024 | 7.03 | 7.04 | 6.57 | 6.59 | 6.48 | 29,118,632 |
| Mar 26, 2024 | 7.20 | 7.31 | 7.12 | 7.25 | 7.13 | 8,071,727 |
| Mar 25, 2024 | 7.40 | 7.45 | 7.24 | 7.24 | 7.12 | 9,651,895 |
| Mar 22, 2024 | 7.48 | 7.50 | 7.30 | 7.46 | 7.33 | 11,665,336 |
| Mar 21, 2024 | 7.51 | 7.55 | 7.41 | 7.49 | 7.36 | 11,091,923 |
| Mar 20, 2024 | 7.32 | 7.48 | 7.30 | 7.48 | 7.35 | 14,010,357 |
| Mar 19, 2024 | 7.42 | 7.43 | 7.31 | 7.32 | 7.19 | 10,220,452 |
| Mar 18, 2024 | 7.36 | 7.43 | 7.32 | 7.43 | 7.30 | 13,800,826 |
| Mar 15, 2024 | 7.21 | 7.36 | 7.19 | 7.36 | 7.23 | 9,623,200 |
| Mar 14, 2024 | 7.38 | 7.40 | 7.18 | 7.26 | 7.13 | 14,619,891 |
| Mar 13, 2024 | 7.44 | 7.46 | 7.33 | 7.38 | 7.25 | 14,656,500 |
| Mar 12, 2024 | 7.47 | 7.52 | 7.35 | 7.44 | 7.31 | 18,195,069 |
| Mar 11, 2024 | 7.42 | 7.47 | 7.31 | 7.46 | 7.33 | 18,266,064 |
| Mar 08, 2024 | 7.51 | 7.57 | 7.36 | 7.48 | 7.35 | 25,973,419 |
| Mar 07, 2024 | 7.79 | 7.98 | 7.28 | 7.65 | 7.52 | 48,044,914 |
| Mar 06, 2024 | 7.23 | 7.80 | 7.18 | 7.60 | 7.47 | 42,221,519 |
| Mar 05, 2024 | 7.17 | 7.69 | 7.14 | 7.39 | 7.26 | 35,330,993 |
| Mar 04, 2024 | 7.16 | 7.17 | 7.00 | 7.17 | 7.05 | 10,736,255 |
| Mar 01, 2024 | 7.10 | 7.20 | 7.03 | 7.13 | 7.01 | 12,692,378 |
| Feb 29, 2024 | 6.76 | 7.07 | 6.74 | 7.06 | 6.94 | 9,964,477 |
| Feb 28, 2024 | 7.22 | 7.31 | 6.80 | 6.81 | 6.69 | 16,206,607 |
| Feb 27, 2024 | 6.94 | 7.18 | 6.90 | 7.18 | 7.06 | 10,313,504 |
| Feb 26, 2024 | 6.90 | 7.07 | 6.86 | 6.98 | 6.86 | 9,164,669 |
| Feb 23, 2024 | 6.86 | 6.93 | 6.77 | 6.92 | 6.80 | 9,082,276 |
| Feb 22, 2024 | 6.71 | 6.88 | 6.70 | 6.84 | 6.72 | 7,563,407 |
| Feb 21, 2024 | 6.73 | 6.93 | 6.67 | 6.74 | 6.62 | 10,486,498 |
| Feb 20, 2024 | 6.68 | 6.74 | 6.57 | 6.73 | 6.61 | 8,206,498 |
| Feb 19, 2024 | 6.71 | 6.79 | 6.57 | 6.70 | 6.58 | 11,337,711 |
| Feb 08, 2024 | 6.30 | 6.67 | 6.30 | 6.62 | 6.51 | 14,089,849 |
| Feb 07, 2024 | 6.09 | 6.39 | 6.09 | 6.33 | 6.22 | 14,111,106 |
| Feb 06, 2024 | 5.60 | 6.13 | 5.49 | 6.09 | 5.99 | 14,707,093 |
| Feb 05, 2024 | 6.04 | 6.10 | 5.50 | 5.57 | 5.47 | 15,478,965 |
| Feb 02, 2024 | 6.29 | 6.48 | 5.88 | 6.11 | 6.00 | 10,622,272 |
| Feb 01, 2024 | 6.42 | 6.53 | 6.25 | 6.29 | 6.18 | 7,713,961 |
| Jan 31, 2024 | 6.80 | 6.80 | 6.43 | 6.45 | 6.34 | 9,927,556 |
| Jan 30, 2024 | 6.95 | 7.03 | 6.77 | 6.79 | 6.67 | 5,921,901 |
| Jan 29, 2024 | 7.24 | 7.24 | 6.96 | 6.97 | 6.85 | 7,166,552 |
| Jan 26, 2024 | 7.12 | 7.27 | 7.09 | 7.17 | 7.05 | 7,617,176 |
| Jan 25, 2024 | 6.92 | 7.13 | 6.88 | 7.12 | 7.00 | 8,107,692 |
| Jan 24, 2024 | 6.77 | 6.94 | 6.66 | 6.93 | 6.81 | 9,555,774 |
| Jan 23, 2024 | 6.55 | 6.77 | 6.52 | 6.72 | 6.60 | 6,719,727 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.