Stock listing
Shanghai:603900 Leysen Jewelry Inc. (莱绅通灵) 股价
Follow Leysen Jewelry Inc. into a list and get an email when it puts out news.
Share price · SSE:603900
¥5.19 CNY -0.02 (-0.4%)
Close on Nov 3, 2026
- Day range
- ¥5.15 – ¥5.38 CNYNov 3, 2026
- Volume
- 9.95M sharesNov 3, 2026
- Market cap
- ¥1.78B CNYAt the close on Nov 3, 2026 · price × 342.9M shares outstanding
- 52-week range
- ¥5.00 – ¥11.39 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥125.6M CNYMedian day 13.39M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603900 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.19 | -0.02 | -0.4% | ¥5.23 | ¥5.38 | ¥5.15 | 9,952,000 | |
| ¥5.21 | -0.05 | -1.0% | ¥5.25 | ¥5.26 | ¥5.00 | 12,136,303 | |
| ¥5.26 | -0.20 | -3.7% | ¥5.35 | ¥5.49 | ¥5.25 | 5,717,200 | |
| ¥5.46 | -0.12 | -2.2% | ¥5.58 | ¥5.61 | ¥5.43 | 4,354,300 | |
| ¥5.58 | +0.04 | +0.7% | ¥5.56 | ¥5.64 | ¥5.49 | 5,118,800 | |
| ¥5.54 | -0.17 | -3.0% | ¥5.72 | ¥5.76 | ¥5.53 | 5,243,100 | |
| ¥5.71 | 0.00 | 0.0% | ¥5.67 | ¥5.76 | ¥5.58 | 6,121,600 | |
| ¥5.71 | +0.03 | +0.5% | ¥5.60 | ¥5.74 | ¥5.38 | 8,593,880 | |
| ¥5.68 | -0.18 | -3.1% | ¥5.87 | ¥5.87 | ¥5.65 | 4,537,200 | |
| ¥5.86 | -0.03 | -0.5% | ¥5.91 | ¥5.98 | ¥5.82 | 4,221,000 | |
| ¥5.89 | +0.02 | +0.3% | ¥5.80 | ¥5.94 | ¥5.80 | 5,911,800 | |
| ¥5.87 | -0.10 | -1.7% | ¥5.91 | ¥5.97 | ¥5.75 | 8,439,199 | |
| ¥5.97 | +0.01 | +0.2% | ¥6.03 | ¥6.10 | ¥5.92 | 7,817,599 | |
| ¥5.96 | -0.17 | -2.8% | ¥6.05 | ¥6.12 | ¥5.91 | 9,067,940 | |
| ¥6.13 | -0.14 | -2.2% | ¥6.23 | ¥6.32 | ¥6.10 | 10,274,800 | |
| ¥6.27 | +0.12 | +2.0% | ¥6.11 | ¥6.36 | ¥5.97 | 12,456,400 | |
| ¥6.15 | -0.36 | -5.5% | ¥6.48 | ¥6.50 | ¥6.12 | 15,159,900 | |
| ¥6.51 | +0.26 | +4.2% | ¥6.31 | ¥6.52 | ¥6.11 | 14,867,900 | |
| ¥6.25 | -0.02 | -0.3% | ¥6.26 | ¥6.35 | ¥6.22 | 9,171,803 | |
| ¥6.27 | -0.02 | -0.3% | ¥6.33 | ¥6.38 | ¥6.20 | 6,830,003 | |
| ¥6.29 | +0.08 | +1.3% | ¥6.16 | ¥6.34 | ¥6.13 | 7,709,978 | |
| ¥6.21 | -0.15 | -2.4% | ¥6.30 | ¥6.35 | ¥6.15 | 11,566,440 | |
| ¥6.36 | -0.17 | -2.6% | ¥6.48 | ¥6.52 | ¥6.32 | 14,414,000 | |
| ¥6.53 | -0.24 | -3.5% | ¥6.77 | ¥6.83 | ¥6.49 | 16,378,000 | |
| ¥6.77 | -0.16 | -2.3% | ¥6.92 | ¥6.96 | ¥6.76 | 21,059,200 | |
| ¥6.93 | +0.11 | +1.6% | ¥6.82 | ¥6.98 | ¥6.66 | 22,154,000 | |
| ¥6.82 | +0.13 | +1.9% | ¥6.85 | ¥7.04 | ¥6.78 | 26,973,600 | |
| ¥6.69 | -0.41 | -5.8% | ¥6.85 | ¥6.92 | ¥6.44 | 32,381,300 | |
| ¥7.10 | +0.65 | +10.1% | ¥6.44 | ¥7.10 | ¥6.43 | 27,802,100 | |
| ¥6.45 | -0.27 | -4.0% | ¥6.67 | ¥6.86 | ¥6.44 | 23,523,900 | |
| ¥6.72 | -0.17 | -2.5% | ¥6.98 | ¥6.99 | ¥6.69 | 30,722,300 | |
| ¥6.89 | -0.43 | -5.9% | ¥7.24 | ¥7.30 | ¥6.59 | 54,462,960 | |
| ¥7.32 | -0.13 | -1.7% | ¥7.82 | ¥8.20 | ¥7.32 | 72,865,150 | |
| ¥7.45 | +0.68 | +10.0% | ¥6.70 | ¥7.45 | ¥6.57 | 38,954,826 | |
| ¥6.77 | +0.09 | +1.3% | ¥6.66 | ¥6.79 | ¥6.57 | 25,066,600 | |
| ¥6.68 | -0.28 | -4.0% | ¥6.87 | ¥6.99 | ¥6.65 | 32,062,500 | |
| ¥6.96 | +0.12 | +1.8% | ¥6.88 | ¥7.43 | ¥6.76 | 46,906,480 | |
| ¥6.84 | -0.27 | -3.8% | ¥7.23 | ¥7.82 | ¥6.76 | 48,210,920 | |
| ¥7.11 | -0.06 | -0.8% | ¥7.02 | ¥7.17 | ¥6.81 | 33,889,236 | |
| ¥7.17 | +0.10 | +1.4% | ¥6.92 | ¥7.45 | ¥6.86 | 54,416,350 | |
| ¥7.07 | -0.78 | -9.9% | ¥7.13 | ¥7.45 | ¥7.07 | 42,053,300 | |
| ¥7.85 | +0.71 | +9.9% | ¥7.85 | ¥7.85 | ¥7.85 | 22,306,116 | |
| ¥7.14 | +0.65 | +10.0% | ¥6.33 | ¥7.14 | ¥6.33 | 27,710,654 | |
| ¥6.49 | -0.07 | -1.1% | ¥6.30 | ¥6.74 | ¥6.30 | 29,740,350 | |
| ¥6.56 | +0.22 | +3.5% | ¥6.58 | ¥6.97 | ¥6.36 | 36,288,056 | |
| ¥6.34 | -0.08 | -1.2% | ¥6.46 | ¥6.74 | ¥6.29 | 27,386,650 | |
| ¥6.42 | +0.23 | +3.7% | ¥6.19 | ¥6.48 | ¥6.08 | 15,294,100 | |
| ¥6.19 | +0.19 | +3.2% | ¥6.08 | ¥6.28 | ¥6.08 | 8,924,000 | |
| ¥6.00 | -0.16 | -2.6% | ¥6.10 | ¥6.12 | ¥5.93 | 5,935,344 | |
| ¥6.16 | +0.03 | +0.5% | ¥6.15 | ¥6.18 | ¥6.07 | 5,110,400 | |
| ¥6.13 | +0.09 | +1.5% | ¥6.04 | ¥6.15 | ¥6.02 | 5,691,400 | |
| ¥6.04 | -0.03 | -0.5% | ¥6.05 | ¥6.10 | ¥5.95 | 6,406,540 | |
| ¥6.07 | -0.12 | -1.9% | ¥6.17 | ¥6.22 | ¥6.05 | 8,085,941 | |
| ¥6.19 | +0.03 | +0.5% | ¥6.14 | ¥6.22 | ¥6.11 | 8,252,620 | |
| ¥6.16 | -0.23 | -3.6% | ¥6.36 | ¥6.53 | ¥6.14 | 15,274,978 | |
| ¥6.39 | +0.42 | +7.0% | ¥5.96 | ¥6.40 | ¥5.94 | 19,859,944 | |
| ¥5.97 | -0.02 | -0.3% | ¥5.93 | ¥6.06 | ¥5.81 | 13,393,900 | |
| ¥5.99 | +0.04 | +0.7% | ¥6.10 | ¥6.34 | ¥5.88 | 19,889,550 | |
| ¥5.95 | +0.09 | +1.5% | ¥5.88 | ¥6.02 | ¥5.81 | 9,555,580 | |
| ¥5.86 | 0.00 | 0.0% | ¥5.86 | ¥5.97 | ¥5.85 | 7,583,700 | |
| ¥5.86 | +0.18 | +3.2% | ¥5.71 | ¥5.87 | ¥5.66 | 8,550,554 |
- Ticker
- Shanghai:603900
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603900)"Leysen Jewellery Inc."Announcement on Retirement and Departure of Employee Director
Latest news
(603900)"Leysen Jewellery Inc."Announcement on Retirement and Departure of Employee Director
Oct 29, 2026
Closed ¥5.46 (-2.2%) on Oct 29, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 18, 2026
Closed ¥6.82 (+1.9%) on Sep 18, 2026
Announcement on Operating Data for the First Half of 2026
Aug 27, 2026
Closed ¥7.14 (+10.0%) on Aug 27, 2026
Announcement on Implementation of Repurchase and Cancellation of Certain Restricted Shares
Aug 4, 2026
Closed ¥5.86 (0.0%) on Aug 4, 2026
Announcement on Expected Decrease in Semi-annual Performance for 2026
Jul 15, 2026
Closed ¥5.60 (-2.6%) on Jul 15, 2026
Announcement on Results of Shareholding Reduction by Shareholders
Jun 16, 2026
Closed ¥6.27 (-1.9%) on Jun 16, 2026
Announcement on Resolutions of the 16th Meeting of the 5th Board of Directors
Jun 3, 2026
Closed ¥6.56 (-2.1%) on Jun 3, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 27, 2026
Closed ¥6.73 (-3.4%) on May 27, 2026
Announcement on Forecast of 2025 Annual and Q1 2026 Performance Briefing
May 14, 2026
Closed ¥7.56 (-1.7%) on May 14, 2026
Notice on Convening the 2025 Annual General Meeting
Apr 30, 2026
Closed ¥7.98 (+3.2%) on Apr 30, 2026
Leysen Jewelry Inc. on 6ix
- News releases
- 23 in the last 12 months · 52 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Leysen Jewelry Inc.