Skip to main content

Lead Real Estate Co., Ltd - American Depositary Shares (NQ: LRE )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.680 2.470 1.667 2.100 1,119,839 +0.42(+25.22%)
Jul 15, 2024 1.640 1.741 1.590 1.677 61,419 +0.08(+4.81%)
Jul 12, 2024 1.600 1.870 1.520 1.600 118,414 +0.09(+5.68%)
Jul 11, 2024 1.560 1.630 1.480 1.514 43,556 +0.02(+1.61%)
Jul 10, 2024 1.760 1.770 1.470 1.490 93,605 -0.19(-11.31%)
Jul 09, 2024 1.700 1.790 1.650 1.680 68,737 -0.12(-6.67%)
Jul 08, 2024 1.770 1.840 1.720 1.800 49,757 -0.02(-1.10%)
Jul 05, 2024 1.950 1.960 1.800 1.820 34,204 -0.02(-1.09%)
Jul 03, 2024 1.850 1.900 1.750 1.840 51,332 -0.06(-3.16%)
Jul 02, 2024 2.040 2.080 1.600 1.900 112,009 -0.18(-8.65%)
Jul 01, 2024 2.240 2.240 2.000 2.080 73,422 -0.13(-5.88%)
Jun 28, 2024 2.200 2.380 2.050 2.210 122,930 -0.10(-4.12%)
Jun 27, 2024 2.580 2.600 2.200 2.305 228,489 -0.27(-10.49%)
Jun 26, 2024 2.390 2.920 2.160 2.575 492,648 +0.03(+0.98%)
Jun 25, 2024 2.530 2.760 1.910 2.550 1,333,849 -0.53(-17.21%)
Jun 24, 2024 9.480 13.76 2.390 3.080 3,147,492 -5.62(-64.60%)
Jun 21, 2024 7.130 9.420 6.920 8.700 238,310 +1.56(+21.85%)
Jun 20, 2024 6.480 8.060 6.350 7.140 84,184 +0.64(+9.85%)
Jun 18, 2024 7.190 7.190 5.720 6.500 64,120 -0.12(-1.81%)
Jun 17, 2024 6.370 6.770 6.135 6.620 41,213 +0.44(+7.12%)
Jun 14, 2024 5.680 6.180 5.130 6.180 23,869 +0.98(+18.85%)
Jun 13, 2024 4.750 5.330 4.750 5.200 11,897 +0.40(+8.33%)
Jun 12, 2024 4.700 4.900 4.700 4.800 6,776 +0.05(+1.05%)
Jun 11, 2024 4.700 4.750 4.695 4.750 2,296 -0.01(-0.21%)
Jun 10, 2024 4.760 4.875 4.750 4.760 7,618 +0.06(+1.28%)
Jun 07, 2024 4.820 4.892 4.700 4.700 2,774 -0.39(-7.66%)
Jun 06, 2024 5.250 5.250 5.090 5.090 619 +0.09(+1.80%)
Jun 04, 2024 5.000 126 +0.00(+0.00%)
Jun 03, 2024 5.000 5.000 5.000 5.000 692 +0.03(+0.67%)
May 31, 2024 5.360 5.360 4.966 4.966 2,335 -0.29(-5.58%)
May 30, 2024 5.280 5.310 5.240 5.260 3,074 +0.31(+6.26%)
May 28, 2024 4.950 73 -0.03(-0.60%)
May 24, 2024 4.850 4.980 4.850 4.980 589 +0.16(+3.34%)
May 23, 2024 4.910 5.360 4.800 4.819 11,180 +0.03(+0.61%)
May 22, 2024 4.570 4.790 4.250 4.790 4,096 +0.05(+1.05%)
May 21, 2024 4.830 4.860 4.700 4.740 8,699 -0.03(-0.63%)
May 20, 2024 4.740 4.770 4.420 4.770 6,742 +0.25(+5.53%)
May 17, 2024 4.000 4.540 3.930 4.520 8,255 +0.72(+18.94%)
May 16, 2024 3.730 4.200 3.720 3.800 11,503 +0.20(+5.56%)
May 15, 2024 3.600 3.600 3.600 3.600 814 +0.10(+2.77%)
May 14, 2024 3.000 3.640 2.890 3.503 13,950 +0.13(+3.95%)
May 07, 2024 3.370 62 +0.41(+13.85%)
May 06, 2024 2.960 2.960 2.960 2.960 362 +0.12(+4.23%)
May 03, 2024 3.155 3.155 2.840 2.840 5,649 -0.37(-11.53%)
May 02, 2024 3.210 3.210 3.210 3.210 390 +0.12(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.