Shanghai - Delayed Quote
CNY
Leader Harmonious Drive Systems Co., Ltd. (688017.SS)
254.00
-27.00
(-9.61%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
270.00
291.23
253.21
254.00
254.00
10,267,797
Oct 29, 2026
285.50
299.69
278.88
281.00
281.00
9,650,031
Oct 28, 2026
274.00
305.00
272.88
291.98
291.98
12,917,005
Oct 27, 2026
281.08
296.66
275.10
275.33
275.33
9,436,961
Oct 26, 2026
284.50
318.80
283.00
293.00
293.00
14,979,079
Oct 23, 2026
252.88
297.00
247.89
290.00
290.00
12,073,882
Oct 22, 2026
257.80
271.60
257.80
258.82
258.82
7,953,684
Oct 21, 2026
264.00
264.01
256.18
257.68
257.68
6,763,099
Oct 20, 2026
248.00
275.33
247.16
268.25
268.25
10,632,800
Oct 19, 2026
236.00
254.99
228.41
250.50
250.50
7,059,782
Oct 16, 2026
238.00
244.66
233.88
236.75
236.75
4,068,478
Oct 15, 2026
237.00
240.80
232.38
234.00
234.00
4,498,353
Oct 14, 2026
252.00
256.40
245.09
245.94
245.94
2,981,776
Oct 13, 2026
247.00
256.88
240.88
253.88
253.88
4,154,376
Oct 12, 2026
260.60
261.00
252.00
252.02
252.02
2,924,119
Oct 9, 2026
255.00
266.00
244.67
263.76
263.76
5,683,809
Oct 8, 2026
270.00
273.04
254.09
255.88
255.88
5,117,722
Sep 30, 2026
277.00
283.38
272.50
273.75
273.75
3,833,135
Sep 29, 2026
274.00
278.32
269.03
275.60
275.60
3,222,225
Sep 28, 2026
285.00
285.53
270.88
274.62
274.62
4,628,835
Sep 24, 2026
286.00
295.67
284.34
284.34
284.34
5,398,757
Sep 23, 2026
290.00
291.45
285.51
286.90
286.90
3,075,441
Sep 22, 2026
291.00
296.00
287.00
288.91
288.91
5,043,997
Sep 21, 2026
294.30
297.20
287.57
288.88
288.88
5,115,436
Sep 18, 2026
297.88
299.08
288.02
294.22
294.22
6,249,498
Sep 17, 2026
287.93
295.98
286.33
290.63
290.63
5,809,465
Sep 16, 2026
279.43
293.00
277.20
287.93
287.93
4,165,312
Sep 15, 2026
280.00
285.00
277.11
279.40
279.40
2,887,227
Sep 14, 2026
277.43
287.49
273.08
279.38
279.38
3,647,697
Sep 11, 2026
280.00
283.00
271.69
280.66
280.66
5,360,011
Sep 10, 2026
288.00
289.30
284.00
285.08
285.08
2,879,941
Sep 9, 2026
294.60
295.60
287.39
290.50
290.50
3,728,818
Sep 8, 2026
295.30
300.86
290.28
292.54
292.54
5,255,717
Sep 7, 2026
280.32
299.93
278.00
294.96
294.96
9,480,914
Sep 4, 2026
298.00
304.00
277.00
279.80
279.80
6,898,310
Sep 3, 2026
294.00
298.58
284.56
290.41
290.41
5,767,837
Sep 2, 2026
288.00
290.20
283.50
285.00
285.00
4,016,086
Sep 1, 2026
300.61
302.90
289.00
290.02
290.02
5,295,371
Aug 31, 2026
286.00
302.96
284.40
300.49
300.49
7,092,759
Aug 28, 2026
299.00
305.55
291.00
292.00
292.00
6,089,743
Aug 27, 2026
291.54
299.97
286.60
299.30
299.30
7,521,090
Aug 26, 2026
301.70
305.21
292.30
292.87
292.87
5,612,969
Aug 25, 2026
292.50
305.66
290.58
301.76
301.76
6,506,036
Aug 24, 2026
310.00
310.09
290.07
295.15
295.15
8,821,439
Aug 21, 2026
303.00
319.20
303.00
314.35
314.35
6,806,087
Aug 20, 2026
318.00
321.00
300.10
310.00
310.00
9,071,214
Aug 19, 2026
366.57
366.81
310.00
313.53
313.53
15,567,244
Aug 18, 2026
362.00
385.37
359.47
380.80
380.80
15,202,861
Aug 17, 2026
352.77
362.47
345.88
362.17
362.17
9,105,959
Aug 14, 2026
349.00
352.99
340.91
349.93
349.93
7,320,407
Aug 13, 2026
353.33
367.47
346.00
346.00
346.00
10,694,380
Aug 12, 2026
358.26
362.00
352.30
354.99
354.99
10,077,792
Aug 11, 2026
333.89
371.60
327.37
365.00
365.00
15,632,591
Aug 10, 2026
350.00
351.00
330.90
333.89
333.89
9,390,677
Aug 7, 2026
340.47
348.98
329.78
347.76
347.76
11,745,609
Aug 6, 2026
334.15
343.58
330.11
336.04
336.04
11,032,552
Aug 5, 2026
326.00
345.00
323.06
340.54
340.54
13,990,249
Aug 4, 2026
314.31
327.49
301.11
326.00
326.00
12,776,466
Aug 3, 2026
301.00
326.00
300.68
311.95
311.95
15,957,717
Jul 31, 2026
287.98
312.94
287.98
303.65
303.65
15,073,516
Jul 30, 2026
283.00
288.00
256.20
261.00
261.00
12,126,968
Jul 29, 2026
294.69
303.00
276.10
283.66
283.66
10,482,921
Jul 28, 2026
303.00
313.11
291.12
293.03
293.03
7,956,629
Jul 27, 2026
298.00
311.99
295.80
311.50
311.50
7,552,391
Jul 24, 2026
290.00
306.99
290.00
295.30
295.30
7,075,268
Jul 23, 2026
313.34
320.89
305.35
308.29
308.29
7,363,740
Jul 22, 2026
326.50
332.88
312.20
316.70
316.70
9,972,800
Jul 21, 2026
307.00
326.96
278.88
326.66
326.66
13,670,726
Jul 20, 2026
331.10
335.89
287.00
300.88
300.88
14,961,641
Jul 17, 2026
382.85
388.00
322.00
326.10
326.10
15,951,298
Jul 16, 2026
370.00
402.98
370.00
378.61
378.61
10,793,252
Jul 15, 2026
394.78
404.18
375.20
386.08
386.08
12,034,359
Jul 14, 2026
379.00
394.69
364.00
386.87
386.87
11,412,674
Jul 13, 2026
393.00
411.70
373.00
379.51
379.51
12,161,319
Jul 10, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
391.00
437.51
390.99
405.00
405.00
16,042,463
Jul 9, 2026
395.62
409.97
385.00
408.28
408.07
13,700,207
Jul 8, 2026
446.99
449.00
391.00
391.00
390.80
19,684,351
Jul 7, 2026
454.49
485.46
437.07
465.07
464.83
18,972,406
Jul 6, 2026
475.00
488.18
453.50
453.98
453.75
21,828,631
Jul 3, 2026
426.00
495.66
416.20
488.00
487.75
26,943,070
Jul 2, 2026
424.36
458.00
403.99
413.05
412.84
20,869,777
Jul 1, 2026
406.00
434.96
400.28
423.98
423.76
19,119,675
Jun 30, 2026
372.00
422.00
362.00
417.86
417.65
20,999,772
Jun 29, 2026
368.22
371.98
345.00
361.62
361.43
13,653,075
Jun 26, 2026
385.66
396.76
368.95
369.46
369.27
12,130,498
Jun 25, 2026
380.00
404.00
373.00
391.00
390.80
14,661,175
Jun 24, 2026
378.00
394.50
368.00
383.18
382.98
12,111,473
Jun 23, 2026
381.00
394.99
366.15
378.53
378.34
12,775,193
Jun 22, 2026
404.15
415.76
376.33
393.31
393.11
19,435,679
Jun 18, 2026
381.60
413.82
375.64
408.01
407.80
19,201,616
Jun 17, 2026
370.88
384.98
364.47
381.60
381.40
13,000,267
Jun 16, 2026
371.99
384.97
363.50
376.22
376.03
14,378,036
Jun 15, 2026
355.00
373.90
347.98
372.62
372.43
15,083,285
Jun 12, 2026
372.18
386.99
348.00
351.00
350.82
22,488,497
Jun 11, 2026
402.10
407.96
362.00
367.00
366.81
21,775,541
Jun 10, 2026
412.00
431.31
400.13
424.00
423.78
19,317,272
Jun 9, 2026
413.00
429.20
393.98
420.17
419.95
20,329,172
Jun 8, 2026
375.54
450.20
375.45
428.25
428.03
29,040,769
Jun 5, 2026
322.78
393.00
314.90
393.00
392.80
22,393,759
Jun 4, 2026
310.01
340.60
310.00
327.50
327.33
14,459,629
Jun 3, 2026
304.09
330.58
304.00
314.88
314.72
13,819,313
Jun 2, 2026
299.98
318.77
299.98
306.00
305.84
12,864,521
Jun 1, 2026
305.00
309.68
287.00
287.30
287.15
11,690,353
May 29, 2026
319.99
332.57
302.00
306.00
305.84
11,984,055
May 28, 2026
318.02
318.80
301.04
316.13
315.97
12,846,767
May 27, 2026
332.80
341.20
318.80
321.00
320.83
17,464,950
May 26, 2026
351.30
383.88
325.01
338.47
338.30
18,723,839
May 25, 2026
338.58
359.80
330.23
349.00
348.82
12,253,981
May 22, 2026
335.00
344.20
322.72
342.00
341.82
13,232,877
May 21, 2026
321.00
353.80
320.99
335.00
334.83
18,404,328
May 20, 2026
320.00
325.99
315.45
323.66
323.49
10,303,701
May 19, 2026
323.00
332.80
315.01
326.17
326.00
13,902,385
May 18, 2026
300.00
331.76
297.36
322.88
322.71
16,618,245
May 15, 2026
265.50
315.00
262.00
305.50
305.34
20,124,425
May 14, 2026
282.00
282.74
265.00
265.00
264.86
12,114,525
May 13, 2026
268.88
282.09
265.00
279.65
279.51
10,546,524
May 12, 2026
269.00
279.50
266.04
273.87
273.73
11,506,243
May 11, 2026
265.86
277.77
260.21
271.00
270.86
14,736,175
May 8, 2026
230.50
270.99
228.58
262.99
262.85
16,480,105
May 7, 2026
227.56
233.00
224.10
230.48
230.36
6,845,459
May 6, 2026
228.00
230.50
222.00
226.81
226.69
7,655,455
Apr 30, 2026
214.10
229.62
214.10
224.12
224.00
8,344,010
Apr 29, 2026
205.03
216.16
205.00
215.01
214.90
6,410,325
Apr 28, 2026
212.00
217.00
206.21
207.65
207.54
6,087,867
Apr 27, 2026
204.53
216.99
204.00
213.80
213.69
7,119,988
Apr 24, 2026
202.90
207.99
200.60
205.26
205.15
5,298,900
Apr 23, 2026
214.00
214.00
202.34
203.77
203.67
9,866,506
Apr 22, 2026
210.90
220.00
209.60
219.99
219.88
6,800,644
Apr 21, 2026
212.14
216.25
207.17
213.32
213.21
5,092,193
Apr 20, 2026
214.33
216.33
209.36
210.77
210.66
6,097,001
Apr 17, 2026
206.00
213.74
202.28
213.00
212.89
5,815,086
Apr 16, 2026
212.00
213.77
204.00
207.98
207.87
5,005,515
Apr 15, 2026
209.00
213.82
205.88
206.50
206.39
5,975,248
Apr 14, 2026
206.19
207.85
202.73
206.90
206.79
4,424,227
Apr 13, 2026
201.00
206.50
200.02
202.98
202.88
3,953,454
Apr 10, 2026
202.10
207.98
201.08
204.00
203.90
5,043,754
Apr 9, 2026
199.99
202.12
197.35
199.28
199.18
3,979,976
Apr 8, 2026
195.00
203.50
193.00
203.45
203.35
7,168,686
Apr 7, 2026
187.90
189.49
183.41
185.66
185.56
3,049,048
Apr 3, 2026
193.49
195.00
186.51
187.30
187.20
4,476,245
Apr 2, 2026
200.00
200.76
192.58
193.50
193.40
4,566,302
Apr 1, 2026
192.11
205.68
192.11
201.99
201.89
9,242,590
Mar 31, 2026
191.99
194.85
187.10
187.16
187.06
4,142,983
Mar 30, 2026
183.00
192.12
183.00
191.26
191.16
4,132,345
Mar 27, 2026
185.01
190.28
182.80
187.66
187.56
3,958,322
Mar 26, 2026
187.92
193.33
186.60
188.30
188.20
5,114,899
Mar 25, 2026
183.05
189.85
183.05
187.97
187.87
4,912,814
Mar 24, 2026
183.60
185.50
176.10
181.99
181.90
4,457,164
Mar 23, 2026
183.71
193.50
180.03
180.88
180.79
6,716,669
Mar 20, 2026
192.80
193.03
186.00
186.02
185.92
3,615,267
Mar 19, 2026
190.02
193.95
189.00
189.65
189.55
3,634,163
Mar 18, 2026
192.80
197.49
191.30
194.80
194.70
3,398,161
Mar 17, 2026
197.46
198.49
190.51
190.51
190.41
3,534,317
Mar 16, 2026
195.51
197.98
189.70
196.25
196.15
5,053,098
Mar 13, 2026
202.51
204.34
197.60
198.00
197.90
4,601,619
Mar 12, 2026
207.96
210.68
203.00
204.71
204.60
3,812,986
Mar 11, 2026
214.66
215.55
208.35
208.70
208.59
4,671,607
Mar 10, 2026
212.04
217.30
211.00
215.80
215.69
5,441,347
Mar 9, 2026
204.03
209.66
200.10
208.34
208.23
5,942,509
Mar 6, 2026
212.66
216.88
211.69
212.45
212.34
3,582,247
Mar 5, 2026
217.95
218.18
211.66
212.99
212.88
4,402,624
Mar 4, 2026
208.91
214.88
208.91
211.20
211.09
5,843,272
Mar 3, 2026
226.90
229.00
209.05
209.58
209.47
10,431,682
Mar 2, 2026
224.00
235.00
222.35
227.55
227.43
8,415,790
Feb 27, 2026
233.00
237.90
229.30
232.37
232.25
5,721,352
Feb 26, 2026
233.00
243.95
230.90
237.03
236.91
8,777,045
Feb 25, 2026
228.05
237.88
223.01
236.60
236.48
9,400,693
Feb 24, 2026
242.42
248.42
226.00
232.70
232.58
13,095,159
Feb 13, 2026
231.00
242.53
228.25
242.38
242.26
9,991,858
Feb 12, 2026
230.51
237.66
229.79
234.48
234.36
7,356,379
Feb 11, 2026
228.00
236.80
225.01
228.80
228.68
6,153,046
Feb 10, 2026
226.50
233.78
225.00
229.00
228.88
8,285,895
Feb 9, 2026
221.00
227.00
215.50
226.12
226.00
8,891,546
Feb 6, 2026
202.00
224.68
198.48
217.40
217.29
12,221,114
Feb 5, 2026
210.00
211.82
202.80
205.12
205.01
8,044,167
Feb 4, 2026
221.56
223.99
212.50
216.51
216.40
8,728,359
Feb 3, 2026
220.54
230.00
216.00
224.99
224.87
11,034,482
Feb 2, 2026
226.00
232.28
216.28
219.28
219.17
11,360,550
Jan 30, 2026
212.96
241.98
205.12
229.00
228.88
14,729,140
Jan 29, 2026
210.40
224.22
210.20
212.46
212.35
9,124,565
Jan 28, 2026
218.00
219.88
208.89
210.54
210.43
8,031,596
Jan 27, 2026
203.70
224.10
200.94
221.00
220.89
12,559,132
Jan 26, 2026
225.00
229.68
203.68
204.40
204.29
11,553,023
Jan 23, 2026
211.50
224.50
211.50
216.21
216.10
8,035,923
Jan 22, 2026
216.00
221.03
207.89
211.70
211.59
8,184,067
Jan 21, 2026
212.78
219.97
210.50
215.00
214.89
7,843,363
Jan 20, 2026
214.42
223.30
212.61
216.44
216.33
9,189,586
Jan 19, 2026
223.00
224.92
213.80
214.35
214.24
11,704,139
Jan 16, 2026
201.03
228.66
201.03
220.50
220.39
15,654,563
Jan 15, 2026
199.60
205.80
195.08
200.87
200.77
9,974,630
Jan 14, 2026
203.00
220.66
198.60
200.00
199.90
14,535,715
Jan 13, 2026
197.88
215.24
195.00
205.00
204.89
14,338,771
Jan 12, 2026
196.08
199.88
191.83
198.00
197.90
9,485,633
Jan 9, 2026
190.00
199.77
190.00
195.70
195.60
8,782,544
Jan 8, 2026
189.00
194.66
188.00
191.00
190.90
6,990,790
Jan 7, 2026
195.00
198.66
189.18
190.88
190.78
10,817,658
Jan 6, 2026
191.36
203.77
191.36
199.80
199.70
11,285,029
Jan 5, 2026
187.50
196.00
187.03
191.06
190.96
10,018,597
Dec 31, 2025
191.07
196.52
185.21
192.10
192.00
11,215,656
Dec 30, 2025
172.02
200.00
171.50
191.10
191.00
14,969,273
Dec 29, 2025
168.42
179.45
168.11
175.01
174.92
8,324,897
Dec 26, 2025
167.20
172.00
165.20
169.48
169.39
6,136,979
Dec 25, 2025
160.89
170.00
159.82
167.24
167.15
7,202,871
Dec 24, 2025
156.38
159.96
155.60
159.75
159.67
3,422,173
Dec 23, 2025
159.24
159.24
155.60
156.35
156.27
3,340,795
Dec 22, 2025
157.27
160.85
155.15
159.35
159.27
5,283,405
Dec 19, 2025
152.90
156.28
152.90
154.14
154.06
2,815,090
Dec 18, 2025
152.17
156.22
151.48
151.76
151.68
2,608,251
Dec 17, 2025
151.00
155.00
150.03
154.66
154.58
2,926,669
Dec 16, 2025
152.99
155.35
149.90
150.68
150.60
2,672,260
Dec 15, 2025
153.00
157.77
152.20
153.67
153.59
4,206,212
Dec 12, 2025
153.29
155.00
150.79
153.50
153.42
5,111,990
Dec 11, 2025
158.19
158.90
153.80
153.84
153.76
4,063,561
Dec 10, 2025
156.61
158.94
156.13
158.27
158.19
3,253,090
Dec 9, 2025
157.11
160.77
156.61
157.79
157.71
3,942,423
Dec 8, 2025
157.32
159.80
155.07
158.92
158.84
5,874,564
Dec 5, 2025
152.00
157.50
151.43
157.49
157.41
6,083,022
Dec 4, 2025
150.00
157.66
149.32
153.21
153.13
9,329,752
Dec 3, 2025
144.92
145.98
142.86
145.45
145.38
1,986,936
Dec 2, 2025
149.97
149.97
144.12
144.39
144.32
3,451,887
Dec 1, 2025
146.71
149.90
146.53
149.90
149.82
3,568,479
Nov 28, 2025
144.40
147.35
143.00
146.93
146.85
3,261,373
Nov 27, 2025
145.01
147.55
144.20
144.80
144.73
2,795,964
Nov 26, 2025
142.80
146.68
141.90
145.31
145.24
3,343,377
Nov 25, 2025
147.00
147.71
143.53
143.71
143.64
4,257,337
Nov 24, 2025
143.81
148.00
140.50
145.51
145.44
3,605,316
Nov 21, 2025
140.30
146.46
139.62
143.35
143.28
4,280,131
Nov 20, 2025
145.79
146.48
141.90
141.92
141.85
2,227,594
Nov 19, 2025
145.80
147.38
143.57
143.88
143.81
2,053,560
Nov 18, 2025
144.48
147.00
143.22
146.12
146.04
2,338,354
Nov 17, 2025
143.50
146.51
143.01
144.77
144.70
1,959,964
Nov 14, 2025
145.98
147.20
143.46
143.79
143.72
2,529,327
Nov 13, 2025
146.08
149.29
145.00
147.80
147.72
2,710,078
Nov 12, 2025
151.20
152.82
145.88
146.92
146.84
3,857,593
Nov 11, 2025
154.31
154.86
149.22
150.05
149.97
3,048,373
Nov 10, 2025
156.60
158.53
151.58
152.52
152.44
3,523,111
Nov 7, 2025
163.80
163.80
156.50
156.53
156.45
4,012,203
Nov 6, 2025
153.48
163.68
153.04
160.90
160.82
6,697,593
Nov 5, 2025
150.06
153.61
149.09
150.50
150.42
3,350,078
Nov 4, 2025
159.41
159.44
153.58
154.60
154.52
4,018,363
Nov 3, 2025
164.88
165.82
158.51
159.50
159.42
4,783,804
Oct 31, 2025
161.84
167.70
160.66
163.24
163.16
6,423,873
Oct 30, 2025
161.90
164.09
159.00
159.92
159.84
4,532,980
