Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 10.15
+0.20 (2.01%)
Oct 24, 2025, 2:45 PM CST
Lanpec Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.09 | 10.32 | 9.99 | 10.15 | 10.15 | 2.01% | 21,046,688 |
| Oct 23, 2025 | 10.01 | 10.12 | 9.75 | 9.95 | 9.95 | -0.50% | 14,476,100 |
| Oct 22, 2025 | 9.80 | 10.13 | 9.80 | 10.00 | 10.00 | -0.99% | 19,603,850 |
| Oct 21, 2025 | 9.70 | 10.18 | 9.60 | 10.10 | 10.10 | 6.09% | 25,670,570 |
| Oct 20, 2025 | 9.16 | 9.55 | 9.16 | 9.52 | 9.52 | 4.62% | 11,027,200 |
| Oct 17, 2025 | 9.56 | 9.67 | 9.07 | 9.10 | 9.10 | -3.81% | 11,715,700 |
| Oct 16, 2025 | 9.86 | 9.86 | 9.44 | 9.46 | 9.46 | -4.25% | 12,174,900 |
| Oct 15, 2025 | 9.88 | 9.94 | 9.78 | 9.88 | 9.88 | 0.71% | 9,114,258 |
| Oct 14, 2025 | 9.88 | 10.28 | 9.73 | 9.81 | 9.81 | -0.41% | 20,909,800 |
| Oct 13, 2025 | 9.61 | 9.87 | 9.29 | 9.85 | 9.85 | 0.51% | 12,455,200 |
| Oct 10, 2025 | 9.64 | 10.07 | 9.55 | 9.80 | 9.80 | 1.34% | 13,873,611 |
| Oct 9, 2025 | 9.46 | 9.77 | 9.44 | 9.67 | 9.67 | 2.55% | 8,113,700 |
| Sep 30, 2025 | 9.57 | 9.57 | 9.42 | 9.43 | 9.43 | -0.21% | 5,597,500 |
| Sep 29, 2025 | 9.50 | 9.56 | 9.21 | 9.45 | 9.45 | -1.25% | 8,815,500 |
| Sep 26, 2025 | 9.35 | 9.87 | 9.22 | 9.57 | 9.57 | 3.13% | 15,200,310 |
| Sep 25, 2025 | 9.50 | 9.61 | 9.28 | 9.28 | 9.28 | -3.23% | 7,862,110 |
| Sep 24, 2025 | 9.43 | 9.60 | 9.33 | 9.59 | 9.59 | 1.70% | 6,913,800 |
| Sep 23, 2025 | 9.72 | 9.77 | 9.26 | 9.43 | 9.43 | -3.48% | 10,604,310 |
| Sep 22, 2025 | 9.70 | 9.78 | 9.64 | 9.77 | 9.77 | 0.41% | 5,966,600 |
| Sep 19, 2025 | 9.72 | 9.85 | 9.63 | 9.73 | 9.73 | 0.31% | 6,144,600 |
| Sep 18, 2025 | 9.92 | 9.92 | 9.61 | 9.70 | 9.70 | -2.22% | 9,715,200 |
| Sep 17, 2025 | 9.89 | 9.94 | 9.73 | 9.92 | 9.92 | 0.71% | 7,137,910 |
| Sep 16, 2025 | 9.80 | 9.92 | 9.70 | 9.85 | 9.85 | 0.51% | 7,236,923 |
| Sep 15, 2025 | 9.84 | 9.90 | 9.61 | 9.80 | 9.80 | - | 7,587,600 |
| Sep 12, 2025 | 9.93 | 9.96 | 9.78 | 9.80 | 9.80 | -1.21% | 6,695,400 |
| Sep 11, 2025 | 9.75 | 9.94 | 9.55 | 9.92 | 9.92 | 1.33% | 9,487,300 |
| Sep 10, 2025 | 9.64 | 9.88 | 9.61 | 9.79 | 9.79 | 1.56% | 7,606,600 |
| Sep 9, 2025 | 9.90 | 9.90 | 9.60 | 9.64 | 9.64 | -2.63% | 7,929,110 |
| Sep 8, 2025 | 9.78 | 9.95 | 9.78 | 9.90 | 9.90 | 0.20% | 10,871,500 |
| Sep 5, 2025 | 9.49 | 9.89 | 9.35 | 9.88 | 9.88 | 4.00% | 13,535,810 |
| Sep 4, 2025 | 9.38 | 9.97 | 9.38 | 9.50 | 9.50 | 0.74% | 13,025,800 |
| Sep 3, 2025 | 9.66 | 9.75 | 9.39 | 9.43 | 9.43 | -2.38% | 8,955,500 |
| Sep 2, 2025 | 9.98 | 9.98 | 9.46 | 9.66 | 9.66 | -2.13% | 14,461,900 |
| Sep 1, 2025 | 9.77 | 9.99 | 9.67 | 9.87 | 9.87 | 2.07% | 14,114,101 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.64 | 9.67 | 9.67 | -2.13% | 11,990,203 |
| Aug 28, 2025 | 9.84 | 10.10 | 9.54 | 9.88 | 9.88 | 0.41% | 18,047,336 |
| Aug 27, 2025 | 10.20 | 10.29 | 9.83 | 9.84 | 9.84 | -3.34% | 17,560,000 |
| Aug 26, 2025 | 10.37 | 10.49 | 10.16 | 10.18 | 10.18 | -1.74% | 18,206,405 |
| Aug 25, 2025 | 10.75 | 10.83 | 10.31 | 10.36 | 10.36 | -3.99% | 28,183,100 |
| Aug 22, 2025 | 10.48 | 11.00 | 10.38 | 10.79 | 10.79 | 1.98% | 32,871,327 |
| Aug 21, 2025 | 10.57 | 10.85 | 10.15 | 10.58 | 10.58 | -0.94% | 39,167,500 |
| Aug 20, 2025 | 11.01 | 11.52 | 10.41 | 10.68 | 10.68 | -6.15% | 56,973,293 |
| Aug 19, 2025 | 11.00 | 11.78 | 10.52 | 11.38 | 11.38 | 6.26% | 71,969,262 |
| Aug 18, 2025 | 9.90 | 10.71 | 9.70 | 10.71 | 10.71 | 9.96% | 16,597,122 |
| Aug 15, 2025 | 9.42 | 10.05 | 9.30 | 9.74 | 9.74 | 2.74% | 32,045,470 |
| Aug 14, 2025 | 9.82 | 9.84 | 9.26 | 9.48 | 9.48 | -3.36% | 27,604,601 |
| Aug 13, 2025 | 9.30 | 9.96 | 9.26 | 9.81 | 9.81 | 5.48% | 28,748,311 |
| Aug 12, 2025 | 9.55 | 9.66 | 9.28 | 9.30 | 9.30 | -3.12% | 19,291,600 |
| Aug 11, 2025 | 9.20 | 9.89 | 9.08 | 9.60 | 9.60 | 4.12% | 29,072,810 |
| Aug 8, 2025 | 8.79 | 9.35 | 8.76 | 9.22 | 9.22 | 5.01% | 23,843,166 |