Guangdong Leadyo IC Testing Co

688135
🏛️ china →
34.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.56 33.59 32.46 33.26 1,856.5K
09:35 33.27 34.66 33.27 34.35 2,169.4K
09:40 34.50 34.52 34.07 34.07 1,088.2K
09:45 33.90 34.25 33.80 33.82 957.8K
09:50 33.81 34.44 33.81 34.39 825.2K
09:55 34.39 34.63 34.39 34.52 1,351.1K
10:00 34.46 34.77 34.30 34.60 827.8K
10:05 34.60 35.00 34.56 34.96 1,228.1K
10:10 34.98 34.98 34.64 34.96 675.8K
10:15 34.97 35.03 34.61 34.61 692.6K
10:20 34.60 34.92 34.60 34.75 376.3K
10:25 34.80 35.00 34.68 34.69 510.8K
10:30 34.70 34.82 34.62 34.65 349.4K
10:35 34.65 34.99 34.61 34.96 318.8K
10:40 34.98 34.98 34.61 34.72 354.5K
10:45 34.76 34.85 34.63 34.76 243.7K
10:50 34.72 34.95 34.61 34.88 313.5K
10:55 34.93 34.95 34.70 34.86 233.9K
11:00 34.85 34.96 34.69 34.87 291.9K
11:05 34.86 34.89 34.68 34.68 190.0K
11:10 34.68 34.78 34.40 34.41 329.5K
11:15 34.41 34.65 34.40 34.50 295.9K
11:20 34.47 34.76 34.46 34.67 184.0K
11:25 34.67 34.79 34.56 34.79 113.0K
13:00 34.80 34.86 34.53 34.79 386.9K
13:05 34.78 35.45 34.76 35.43 1,307.6K
13:10 35.48 36.57 35.23 35.63 2,563.4K
13:15 35.73 36.00 35.66 35.66 1,068.2K
13:20 35.67 35.82 35.50 35.74 500.1K
13:25 35.70 35.75 35.51 35.56 462.8K
13:30 35.58 35.58 35.35 35.38 397.2K
13:35 35.42 35.50 35.36 35.43 306.4K
13:40 35.44 35.45 35.00 35.06 468.9K
13:45 35.06 35.12 34.95 35.07 446.5K
13:50 35.10 35.20 34.98 35.11 241.4K
13:55 35.03 35.08 34.88 35.03 325.9K
14:00 35.04 35.20 34.87 34.92 220.3K
14:05 34.93 35.12 34.84 35.08 295.0K
14:10 35.06 35.10 34.85 35.10 133.6K
14:15 35.09 35.09 34.84 34.88 180.2K
14:20 34.88 35.05 34.88 35.00 186.9K
14:25 35.00 35.03 34.95 34.99 240.3K
14:30 34.98 35.22 34.96 35.10 409.4K
14:35 35.08 35.33 35.08 35.18 373.4K
14:40 35.16 35.44 35.15 35.39 337.2K
14:45 35.35 35.52 35.31 35.41 683.4K
14:50 35.40 35.41 35.20 35.34 728.7K
14:55 35.35 35.48 35.35 35.35 486.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 34.36 34.89 33.25 34.21 13.9M
2025-09-26 34.88 35.80 34.15 34.31 14.7M
2025-09-25 36.95 37.68 35.38 35.57 22.0M
2025-09-24 37.00 39.48 35.80 38.16 33.9M
2025-09-23 34.85 38.90 34.83 38.18 34.0M
2025-09-22 33.46 36.58 32.30 35.33 28.9M
2025-09-19 34.84 35.85 33.50 33.50 29.7M
2025-09-18 35.91 40.00 34.71 35.45 50.1M
2025-09-17 28.97 33.64 28.30 33.64 30.3M
2025-09-16 28.68 28.79 27.70 28.03 14.0M
2025-09-15 29.74 29.82 28.36 28.40 18.7M
2025-09-12 28.60 30.76 28.42 29.38 28.9M
2025-09-11 25.63 28.86 25.35 27.88 24.7M
2025-09-10 25.59 26.36 25.30 25.75 11.4M
2025-09-09 26.50 26.50 25.15 25.34 11.2M
2025-09-08 26.82 26.99 25.66 26.44 16.5M
2025-09-05 27.25 27.79 26.00 27.20 20.7M
2025-09-04 29.50 29.80 25.86 26.80 27.6M
2025-09-03 29.17 31.85 27.88 30.03 34.7M
2025-09-02 29.06 33.30 28.88 30.24 46.2M
2025-09-01 28.56 28.56 28.50 28.56 11.5M
2025-08-29 24.35 24.35 23.48 23.80 8.8M
2025-08-28 23.82 24.47 23.25 24.39 12.4M
2025-08-27 23.83 25.28 23.83 23.89 13.9M
2025-08-26 24.00 24.65 23.86 24.11 10.3M
2025-08-25 23.68 24.87 23.20 24.10 16.0M
2025-08-22 22.50 23.57 22.50 23.35 13.1M
2025-08-21 22.85 23.18 22.25 22.43 7.0M
2025-08-20 22.46 22.85 22.13 22.84 7.6M
2025-08-19 23.00 23.00 22.40 22.73 7.2M
2025-08-18 23.30 23.56 22.80 22.98 12.2M
2025-08-15 23.10 23.52 22.70 23.30 11.2M
2025-08-14 24.22 24.54 23.05 23.21 14.6M
2025-08-13 21.34 24.57 21.28 24.40 18.4M
2025-08-12 21.69 21.70 20.84 21.36 8.3M
2025-08-11 21.57 21.70 20.79 21.69 9.3M
2025-08-08 22.80 22.85 21.84 21.96 6.0M
2025-08-07 22.30 22.98 22.00 22.57 8.2M
2025-08-06 21.65 22.36 21.49 22.25 6.4M
2025-08-05 21.92 21.96 21.61 21.65 3.8M
2025-08-04 21.52 21.94 21.50 21.92 4.1M
2025-08-01 22.06 22.07 21.41 21.62 4.1M
2025-07-31 22.30 22.78 21.78 21.93 7.3M
2025-07-30 22.05 22.92 21.83 22.50 8.9M
2025-07-29 21.63 22.41 21.63 22.03 6.8M
2025-07-28 21.63 21.98 21.42 21.72 4.7M
2025-07-25 21.69 21.74 21.16 21.64 5.2M
2025-07-24 21.61 22.07 21.41 21.47 6.5M
2025-07-23 21.50 21.98 21.40 21.75 5.6M
2025-07-22 21.71 22.17 21.32 21.93 8.3M
2025-07-21 20.90 21.91 20.76 21.86 7.7M
2025-07-18 20.76 20.99 20.65 20.89 4.6M
2025-07-17 20.30 20.80 20.20 20.80 4.4M
2025-07-16 20.52 20.74 20.20 20.40 3.3M
2025-07-15 20.69 20.74 20.07 20.39 4.1M
2025-07-14 20.89 20.99 20.64 20.64 3.6M
2025-07-11 20.59 21.18 20.28 20.90 6.8M
2025-07-10 20.56 21.07 20.54 20.65 4.6M
2025-07-09 20.95 21.28 20.62 20.65 5.8M
2025-07-08 20.99 21.19 20.52 21.11 8.6M
2025-07-07 20.00 21.08 19.80 21.00 11.1M
2025-07-04 20.59 20.87 20.06 20.18 5.0M
2025-07-03 20.20 20.56 19.90 20.38 4.6M
2025-07-02 20.42 20.42 19.90 20.06 5.6M
2025-07-01 20.73 20.89 20.35 20.42 6.8M
2025-06-30 20.66 21.20 20.50 20.71 10.1M
2025-06-27 20.02 21.03 19.83 20.54 13.1M
2025-06-26 19.99 20.48 19.75 19.75 10.7M
2025-06-25 19.10 19.73 19.05 19.71 8.0M
2025-06-24 18.60 19.38 18.50 19.21 6.0M
2025-06-23 18.10 18.69 17.99 18.50 3.3M
2025-06-20 18.15 18.59 18.05 18.23 4.0M
2025-06-19 18.55 18.85 18.20 18.24 3.8M
2025-06-18 18.60 18.79 18.42 18.66 3.1M
2025-06-17 18.67 18.98 18.48 18.73 3.2M
2025-06-16 18.23 18.91 18.18 18.67 4.8M
2025-06-13 18.98 19.02 18.18 18.22 6.2M
2025-06-12 19.11 19.30 18.93 19.00 3.2M
2025-06-11 19.20 19.38 19.07 19.11 4.0M
2025-06-10 19.50 19.58 18.84 19.12 6.9M
2025-06-09 19.56 19.77 19.47 19.60 7.0M
2025-06-06 19.76 19.92 19.33 19.66 6.7M
2025-06-05 19.52 19.75 19.15 19.65 6.1M
2025-06-04 19.35 19.56 19.14 19.41 5.5M
2025-06-03 18.90 19.49 18.90 19.14 5.4M
2025-05-30 19.60 19.60 18.81 19.08 8.6M
2025-05-29 19.31 19.73 19.31 19.60 11.4M
2025-05-28 19.65 19.82 19.24 19.30 8.0M
2025-05-27 20.15 20.15 19.49 19.71 11.3M
2025-05-26 20.24 20.70 20.01 20.17 10.0M
2025-05-23 20.78 21.02 20.00 20.00 15.2M
2025-05-22 21.91 22.24 20.45 20.98 24.2M
2025-05-21 24.46 25.65 22.00 22.13 33.2M
2025-05-20 23.00 25.87 22.80 24.90 45.4M
2025-05-19 20.00 21.63 20.00 21.56 11.8M
2025-05-16 19.25 20.50 19.13 20.06 9.0M
2025-05-15 19.28 19.56 19.01 19.23 5.7M
2025-05-14 19.06 19.51 18.81 19.15 7.1M
2025-05-13 18.50 19.43 17.91 19.22 9.7M
2025-05-12 17.45 18.31 17.40 18.23 5.7M
2025-05-09 17.81 17.81 17.28 17.30 3.2M
2025-05-08 17.57 17.92 17.45 17.90 2.6M
2025-05-07 17.70 17.96 17.34 17.57 3.9M
2025-05-06 16.96 17.52 16.70 17.49 4.1M
2025-04-30 16.53 16.93 16.53 16.67 4.4M
2025-04-29 16.30 16.73 16.18 16.66 2.7M
2025-04-28 16.15 16.41 15.86 16.27 2.4M
2025-04-25 16.24 16.34 15.94 16.16 1.8M
2025-04-24 16.70 16.75 16.00 16.20 2.9M
2025-04-23 16.70 16.85 16.58 16.67 2.1M
2025-04-22 16.77 16.81 16.50 16.71 1.8M
2025-04-21 16.40 16.75 16.32 16.68 2.1M
2025-04-18 16.65 16.86 16.36 16.57 2.0M
2025-04-17 16.69 17.36 16.56 16.70 3.5M
2025-04-16 16.97 17.21 16.35 16.69 2.6M
2025-04-15 17.10 17.22 16.77 16.97 2.3M
2025-04-14 17.28 17.64 17.04 17.10 4.5M
2025-04-11 16.09 17.95 15.97 17.17 8.0M
2025-04-10 15.88 16.57 15.85 16.24 5.6M
2025-04-09 14.63 15.59 13.66 15.50 6.1M
2025-04-08 14.24 15.33 14.24 14.68 5.8M
2025-04-07 16.15 16.93 14.02 14.07 6.2M
2025-04-03 17.65 18.00 17.34 17.52 2.8M
2025-04-02 18.09 18.24 17.83 17.91 2.8M
2025-04-01 18.04 18.24 17.97 18.04 2.7M
2025-03-31 18.03 18.16 17.64 17.97 2.6M
2025-03-28 18.33 18.60 18.04 18.04 2.2M
2025-03-27 18.15 18.76 17.97 18.33 2.9M
2025-03-26 18.23 18.53 18.17 18.29 2.1M
2025-03-25 18.50 18.75 18.08 18.23 2.9M
2025-03-24 19.32 19.32 18.08 18.56 3.9M
2025-03-21 20.01 20.01 19.15 19.23 4.2M
2025-03-20 20.21 20.45 19.85 20.08 2.9M
2025-03-19 20.54 20.64 20.02 20.21 3.3M
2025-03-18 20.46 21.14 20.44 20.55 3.9M
2025-03-17 20.50 20.71 20.31 20.57 3.2M
2025-03-14 20.55 20.68 20.08 20.60 4.1M
2025-03-13 21.18 21.38 20.01 20.35 6.2M
2025-03-12 21.48 21.80 21.26 21.31 4.4M
2025-03-11 21.11 21.96 20.98 21.46 5.5M
2025-03-10 21.50 21.75 21.08 21.65 5.0M
2025-03-07 22.00 22.23 21.19 21.41 7.0M
2025-03-06 22.07 22.79 22.04 22.20 8.1M
2025-03-05 22.42 22.47 21.60 22.06 6.8M
2025-03-04 20.88 22.50 20.50 21.93 10.3M
2025-03-03 20.61 21.70 20.16 20.88 8.4M
2025-02-28 21.98 22.30 20.36 20.49 10.2M
2025-02-27 22.28 22.91 21.60 22.30 10.4M
2025-02-26 22.42 22.75 21.88 22.43 9.8M
2025-02-25 21.32 23.33 21.23 22.37 14.9M
2025-02-24 22.33 22.65 21.21 21.76 15.9M
2025-02-21 22.48 23.68 22.00 22.95 22.2M
2025-02-20 21.88 22.41 21.24 21.53 9.2M
2025-02-19 20.80 22.39 20.80 22.09 11.2M
2025-02-18 22.87 22.90 20.78 20.93 19.4M
2025-02-17 23.60 24.50 22.68 23.09 21.7M
2025-02-14 23.13 23.80 22.03 23.67 22.2M
2025-02-13 23.42 24.76 23.30 23.95 38.7M
2025-02-12 19.38 22.86 19.38 22.86 29.5M
2025-02-11 19.90 19.99 18.81 19.05 8.1M
2025-02-10 20.01 20.67 19.52 19.92 11.3M
2025-02-07 19.52 20.00 18.99 19.59 10.6M
2025-02-06 18.29 20.31 18.10 19.52 12.4M
2025-02-05 17.00 19.58 17.00 18.42 12.1M
2025-01-27 16.80 17.22 16.45 16.80 4.4M
2025-01-24 16.61 17.09 16.61 17.02 2.6M
2025-01-23 16.95 17.28 16.62 16.67 3.7M
2025-01-22 16.78 17.17 16.69 16.71 3.3M
2025-01-21 16.55 16.96 16.30 16.94 4.2M
2025-01-20 16.56 16.75 16.31 16.46 2.9M
2025-01-17 16.01 16.76 15.90 16.49 4.8M
2025-01-16 16.16 16.56 15.93 16.13 3.3M
2025-01-15 16.45 16.49 16.01 16.05 2.8M
2025-01-14 15.63 16.40 15.62 16.37 3.4M
2025-01-13 15.46 15.64 15.00 15.55 2.6M
2025-01-10 16.12 16.76 15.67 15.67 4.3M
2025-01-09 16.00 16.49 15.93 16.09 3.6M
2025-01-08 16.33 16.37 15.60 16.06 4.2M
2025-01-07 16.44 16.44 15.91 16.44 3.6M
2025-01-06 16.40 16.66 15.99 16.12 5.2M
2025-01-03 18.22 18.35 16.66 16.71 8.2M
2025-01-02 19.82 20.15 17.87 18.41 12.1M