Lets Holdings Group Co., Ltd. (002398.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 3.6100 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 4,979,400 |
| 21 Jun 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 2,821,593 |
| 20 Jun 2024 | 3.7100 | 3.7100 | 3.6100 | 3.6200 | 3.6200 | 3,856,600 |
| 19 Jun 2024 | 3.7300 | 3.7700 | 3.6900 | 3.7100 | 3.7100 | 3,036,300 |
| 18 Jun 2024 | 3.7100 | 3.7400 | 3.6800 | 3.7200 | 3.7200 | 4,132,100 |
| 17 Jun 2024 | 3.7100 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 3,725,245 |
| 17 Jun 2024 | 0.08 Dividend | |||||
| 14 Jun 2024 | 3.7700 | 3.8100 | 3.7300 | 3.7800 | 3.7000 | 3,600,286 |
| 13 Jun 2024 | 3.8400 | 3.8700 | 3.7700 | 3.7700 | 3.6902 | 3,792,541 |
| 12 Jun 2024 | 3.8100 | 3.8600 | 3.7800 | 3.8400 | 3.7587 | 3,590,387 |
| 11 Jun 2024 | 3.8600 | 3.8700 | 3.7600 | 3.8000 | 3.7196 | 5,111,641 |
| 07 Jun 2024 | 3.7500 | 3.8900 | 3.7400 | 3.8500 | 3.7685 | 6,724,794 |
| 06 Jun 2024 | 3.8500 | 3.9200 | 3.6700 | 3.7000 | 3.6217 | 8,572,500 |
| 05 Jun 2024 | 4.0000 | 4.0100 | 3.8600 | 3.8700 | 3.7881 | 6,138,322 |
| 04 Jun 2024 | 4.0400 | 4.0600 | 3.9500 | 3.9900 | 3.9056 | 5,796,800 |
| 03 Jun 2024 | 4.1400 | 4.1400 | 4.0100 | 4.0500 | 3.9643 | 5,782,733 |
| 31 May 2024 | 4.1500 | 4.1700 | 4.1100 | 4.1300 | 4.0426 | 4,898,400 |
| 30 May 2024 | 4.2400 | 4.2500 | 4.1300 | 4.1400 | 4.0524 | 4,362,300 |
| 29 May 2024 | 4.1900 | 4.3200 | 4.1800 | 4.1900 | 4.1013 | 5,641,253 |
| 28 May 2024 | 4.3200 | 4.3200 | 4.1900 | 4.1900 | 4.1013 | 4,921,200 |
| 27 May 2024 | 4.3500 | 4.3500 | 4.2300 | 4.3100 | 4.2188 | 5,408,310 |
| 24 May 2024 | 4.4200 | 4.4300 | 4.3100 | 4.3200 | 4.2286 | 6,455,293 |
| 23 May 2024 | 4.5100 | 4.5300 | 4.3900 | 4.4000 | 4.3069 | 6,128,800 |
| 22 May 2024 | 4.4800 | 4.5500 | 4.4600 | 4.5300 | 4.4341 | 5,960,700 |
| 21 May 2024 | 4.4600 | 4.5300 | 4.4200 | 4.4900 | 4.3950 | 7,115,400 |
| 20 May 2024 | 4.4800 | 4.5500 | 4.4200 | 4.4700 | 4.3754 | 7,727,321 |
| 17 May 2024 | 4.4000 | 4.5000 | 4.3300 | 4.4700 | 4.3754 | 8,614,200 |
| 16 May 2024 | 4.3100 | 4.4100 | 4.2900 | 4.3900 | 4.2971 | 7,658,692 |
| 15 May 2024 | 4.2600 | 4.3700 | 4.2400 | 4.3100 | 4.2188 | 7,138,400 |
| 14 May 2024 | 4.2600 | 4.2900 | 4.2400 | 4.2700 | 4.1796 | 4,583,106 |
| 13 May 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2500 | 4.1601 | 6,043,957 |
| 10 May 2024 | 4.3300 | 4.3400 | 4.2500 | 4.3000 | 4.2090 | 5,538,021 |
| 09 May 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3100 | 4.2188 | 8,363,601 |
| 08 May 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2000 | 4.1111 | 5,709,556 |
| 07 May 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2600 | 4.1698 | 6,749,204 |
| 06 May 2024 | 4.2400 | 4.3200 | 4.2000 | 4.2700 | 4.1796 | 8,678,086 |
| 30 Apr 2024 | 4.1400 | 4.2100 | 4.1000 | 4.1900 | 4.1013 | 8,365,556 |
| 29 Apr 2024 | 3.9700 | 4.1300 | 3.9500 | 4.1200 | 4.0328 | 8,720,014 |
| 26 Apr 2024 | 3.9700 | 3.9900 | 3.9100 | 3.9800 | 3.8958 | 6,249,703 |
| 25 Apr 2024 | 3.9800 | 4.0100 | 3.9300 | 3.9800 | 3.8958 | 5,560,203 |
| 24 Apr 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9600 | 3.8762 | 7,150,800 |
| 23 Apr 2024 | 3.8000 | 3.8800 | 3.7700 | 3.8600 | 3.7783 | 7,388,300 |
| 22 Apr 2024 | 3.8500 | 3.9100 | 3.7500 | 3.7800 | 3.7000 | 7,644,159 |
| 19 Apr 2024 | 3.8300 | 3.9000 | 3.7900 | 3.8800 | 3.7979 | 5,047,500 |
| 18 Apr 2024 | 3.8900 | 3.9500 | 3.8200 | 3.8600 | 3.7783 | 6,435,800 |
| 17 Apr 2024 | 3.6300 | 3.8800 | 3.6300 | 3.8800 | 3.7979 | 9,195,853 |
| 16 Apr 2024 | 3.9900 | 3.9900 | 3.6000 | 3.6000 | 3.5238 | 12,694,291 |
| 15 Apr 2024 | 4.1900 | 4.2200 | 3.9300 | 4.0000 | 3.9153 | 11,647,160 |
| 12 Apr 2024 | 4.2200 | 4.2600 | 4.1600 | 4.1900 | 4.1013 | 6,562,800 |
| 11 Apr 2024 | 4.1900 | 4.2800 | 4.1400 | 4.2400 | 4.1503 | 7,917,200 |
| 10 Apr 2024 | 4.2400 | 4.2800 | 4.1200 | 4.2100 | 4.1209 | 8,320,400 |
| 09 Apr 2024 | 4.1800 | 4.2700 | 4.1700 | 4.2600 | 4.1698 | 6,445,100 |
| 08 Apr 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1800 | 4.0915 | 12,615,700 |
| 03 Apr 2024 | 4.2400 | 4.3500 | 4.2100 | 4.3300 | 4.2384 | 15,011,763 |
| 02 Apr 2024 | 4.2400 | 4.2800 | 4.2100 | 4.2600 | 4.1698 | 9,710,863 |
| 01 Apr 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2300 | 4.1405 | 9,076,663 |
| 29 Mar 2024 | 4.2600 | 4.2600 | 4.1500 | 4.2000 | 4.1111 | 10,947,463 |
| 28 Mar 2024 | 3.9700 | 4.3800 | 3.9700 | 4.2000 | 4.1111 | 24,952,310 |
| 27 Mar 2024 | 4.1300 | 4.1400 | 3.9700 | 3.9800 | 3.8958 | 9,284,100 |
| 26 Mar 2024 | 4.1300 | 4.1700 | 4.0600 | 4.1400 | 4.0524 | 10,339,572 |
| 25 Mar 2024 | 4.2000 | 4.2600 | 4.1400 | 4.1400 | 4.0524 | 10,781,472 |
| 22 Mar 2024 | 4.3300 | 4.3400 | 4.2300 | 4.2500 | 4.1601 | 18,988,130 |
| 21 Mar 2024 | 4.2300 | 4.5700 | 4.2200 | 4.3800 | 4.2873 | 29,864,721 |
| 20 Mar 2024 | 4.1700 | 4.2400 | 4.1600 | 4.2300 | 4.1405 | 8,960,851 |
| 19 Mar 2024 | 4.1900 | 4.2600 | 4.1800 | 4.1900 | 4.1013 | 9,665,991 |
| 18 Mar 2024 | 4.1700 | 4.2100 | 4.1300 | 4.1900 | 4.1013 | 14,750,330 |
| 15 Mar 2024 | 4.1200 | 4.1600 | 4.0600 | 4.1400 | 4.0524 | 17,983,972 |
| 14 Mar 2024 | 4.0700 | 4.3600 | 4.0400 | 4.2000 | 4.1111 | 26,999,017 |
| 13 Mar 2024 | 4.0800 | 4.1000 | 4.0000 | 4.0700 | 3.9839 | 10,012,497 |
| 12 Mar 2024 | 4.0300 | 4.0900 | 4.0000 | 4.0800 | 3.9937 | 10,847,330 |
| 11 Mar 2024 | 3.9200 | 4.0200 | 3.9100 | 4.0200 | 3.9349 | 10,413,734 |
| 08 Mar 2024 | 3.9100 | 3.9500 | 3.8600 | 3.9200 | 3.8370 | 7,997,700 |
| 07 Mar 2024 | 4.0200 | 4.0400 | 3.9300 | 3.9300 | 3.8468 | 11,283,416 |
| 06 Mar 2024 | 3.8900 | 4.0400 | 3.8600 | 4.0300 | 3.9447 | 12,984,293 |
| 05 Mar 2024 | 3.9400 | 3.9900 | 3.8600 | 3.9000 | 3.8175 | 10,647,331 |
| 04 Mar 2024 | 3.9700 | 4.0300 | 3.8900 | 3.9400 | 3.8566 | 10,567,630 |
| 01 Mar 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9500 | 3.8664 | 8,315,501 |
| 29 Feb 2024 | 3.8000 | 3.9400 | 3.7700 | 3.9400 | 3.8566 | 13,633,601 |
| 28 Feb 2024 | 4.1000 | 4.2000 | 3.8200 | 3.8200 | 3.7392 | 18,672,200 |
| 27 Feb 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0900 | 4.0034 | 11,706,401 |
| 26 Feb 2024 | 3.9900 | 4.0800 | 3.9500 | 4.0100 | 3.9251 | 12,363,922 |
| 23 Feb 2024 | 3.9000 | 3.9900 | 3.8700 | 3.9800 | 3.8958 | 14,902,073 |
| 22 Feb 2024 | 3.8300 | 3.8900 | 3.7700 | 3.8800 | 3.7979 | 11,909,770 |
| 21 Feb 2024 | 3.7000 | 3.9800 | 3.6500 | 3.8300 | 3.7489 | 17,896,200 |
| 20 Feb 2024 | 3.6700 | 3.7400 | 3.5800 | 3.7000 | 3.6217 | 10,923,300 |
| 19 Feb 2024 | 3.6400 | 3.7600 | 3.6000 | 3.6800 | 3.6021 | 14,755,600 |
| 08 Feb 2024 | 3.2700 | 3.5200 | 3.2200 | 3.5100 | 3.4357 | 15,187,906 |
| 07 Feb 2024 | 3.4000 | 3.4500 | 3.2100 | 3.2400 | 3.1714 | 15,984,896 |
| 06 Feb 2024 | 3.2900 | 3.5500 | 3.1000 | 3.4400 | 3.3672 | 19,555,107 |
| 05 Feb 2024 | 3.7400 | 3.7600 | 3.4000 | 3.4000 | 3.3280 | 19,016,184 |
| 02 Feb 2024 | 3.9700 | 4.0300 | 3.6600 | 3.7800 | 3.7000 | 17,167,134 |
| 01 Feb 2024 | 4.0000 | 4.1000 | 3.9300 | 3.9700 | 3.8860 | 15,868,456 |
| 31 Jan 2024 | 4.5900 | 4.5900 | 4.1700 | 4.1700 | 4.0817 | 29,872,625 |
| 30 Jan 2024 | 4.7000 | 4.8300 | 4.5300 | 4.6300 | 4.5320 | 26,837,675 |
| 29 Jan 2024 | 5.1800 | 5.1800 | 4.7700 | 4.8300 | 4.7278 | 42,702,987 |
| 26 Jan 2024 | 4.9100 | 5.1600 | 4.8900 | 5.1300 | 5.0214 | 53,713,307 |
| 25 Jan 2024 | 4.8500 | 4.9900 | 4.7400 | 4.9600 | 4.8550 | 44,269,859 |
| 24 Jan 2024 | 4.9200 | 5.1000 | 4.6400 | 4.9200 | 4.8159 | 50,114,536 |
| 23 Jan 2024 | 4.9400 | 5.0300 | 4.7700 | 4.9900 | 4.8844 | 50,060,586 |
| 22 Jan 2024 | 4.8500 | 5.3900 | 4.7000 | 5.1000 | 4.9921 | 63,918,677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.