Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 9.03
+0.07 (0.78%)
Dec 23, 2025, 3:00 PM CST
Lanpec Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.98 | 9.19 | 8.88 | 9.03 | 9.03 | 0.78% | 6,470,500 |
| Dec 22, 2025 | 9.06 | 9.06 | 8.94 | 8.96 | 8.96 | -0.22% | 4,482,800 |
| Dec 19, 2025 | 8.75 | 9.00 | 8.75 | 8.98 | 8.98 | 2.51% | 5,125,900 |
| Dec 18, 2025 | 8.80 | 8.88 | 8.75 | 8.76 | 8.76 | -0.79% | 4,259,300 |
| Dec 17, 2025 | 8.72 | 8.84 | 8.52 | 8.83 | 8.83 | 1.49% | 6,226,000 |
| Dec 16, 2025 | 9.12 | 9.15 | 8.69 | 8.70 | 8.70 | -4.29% | 8,177,963 |
| Dec 15, 2025 | 8.98 | 9.29 | 8.98 | 9.09 | 9.09 | 0.55% | 7,639,503 |
| Dec 12, 2025 | 8.82 | 9.12 | 8.80 | 9.04 | 9.04 | 2.03% | 8,144,600 |
| Dec 11, 2025 | 8.95 | 9.03 | 8.85 | 8.86 | 8.86 | -1.12% | 6,033,300 |
| Dec 10, 2025 | 8.96 | 9.05 | 8.94 | 8.96 | 8.96 | -0.67% | 4,965,100 |
| Dec 9, 2025 | 9.09 | 9.12 | 8.98 | 9.02 | 9.02 | -0.44% | 3,974,900 |
| Dec 8, 2025 | 9.16 | 9.16 | 9.02 | 9.06 | 9.06 | -0.33% | 4,138,918 |
| Dec 5, 2025 | 8.92 | 9.12 | 8.78 | 9.09 | 9.09 | 2.60% | 4,563,552 |
| Dec 4, 2025 | 8.87 | 8.98 | 8.79 | 8.86 | 8.86 | -1.01% | 3,247,000 |
| Dec 3, 2025 | 8.92 | 9.00 | 8.85 | 8.95 | 8.95 | - | 3,942,600 |
| Dec 2, 2025 | 9.03 | 9.03 | 8.86 | 8.95 | 8.95 | -0.89% | 3,999,601 |
| Dec 1, 2025 | 9.05 | 9.12 | 9.01 | 9.03 | 9.03 | 0.22% | 4,724,501 |
| Nov 28, 2025 | 8.85 | 9.03 | 8.82 | 9.01 | 9.01 | 1.69% | 4,616,911 |
| Nov 27, 2025 | 8.76 | 8.92 | 8.75 | 8.86 | 8.86 | 1.14% | 4,510,000 |
| Nov 26, 2025 | 8.89 | 8.97 | 8.76 | 8.76 | 8.76 | -1.13% | 4,562,200 |
| Nov 25, 2025 | 8.90 | 8.97 | 8.86 | 8.86 | 8.86 | 0.11% | 4,718,600 |
| Nov 24, 2025 | 8.72 | 8.89 | 8.69 | 8.85 | 8.85 | 1.84% | 5,738,600 |
| Nov 21, 2025 | 9.06 | 9.17 | 8.65 | 8.69 | 8.69 | -4.61% | 9,010,613 |
| Nov 20, 2025 | 9.22 | 9.23 | 9.08 | 9.11 | 9.11 | -0.87% | 5,311,100 |
| Nov 19, 2025 | 9.36 | 9.41 | 9.13 | 9.19 | 9.19 | -1.92% | 6,106,700 |
| Nov 18, 2025 | 9.51 | 9.56 | 9.30 | 9.37 | 9.37 | -2.19% | 7,626,300 |
| Nov 17, 2025 | 9.68 | 9.70 | 9.51 | 9.58 | 9.58 | -1.34% | 6,017,700 |
| Nov 14, 2025 | 9.68 | 9.82 | 9.64 | 9.71 | 9.71 | 0.31% | 5,886,300 |
| Nov 13, 2025 | 9.71 | 9.73 | 9.50 | 9.68 | 9.68 | 0.10% | 5,914,800 |
| Nov 12, 2025 | 9.80 | 9.82 | 9.63 | 9.67 | 9.67 | -1.63% | 6,813,700 |
| Nov 11, 2025 | 9.80 | 9.88 | 9.71 | 9.83 | 9.83 | 0.61% | 6,698,800 |
| Nov 10, 2025 | 9.98 | 10.03 | 9.73 | 9.77 | 9.77 | -1.71% | 11,810,700 |
| Nov 7, 2025 | 10.16 | 10.18 | 9.92 | 9.94 | 9.94 | -2.07% | 10,163,800 |
| Nov 6, 2025 | 10.22 | 10.28 | 10.12 | 10.15 | 10.15 | -0.49% | 12,592,800 |
| Nov 5, 2025 | 10.05 | 10.40 | 10.04 | 10.20 | 10.20 | 0.39% | 14,568,500 |
| Nov 4, 2025 | 10.26 | 10.34 | 10.08 | 10.16 | 10.16 | -2.12% | 19,701,600 |
| Nov 3, 2025 | 9.97 | 10.47 | 9.83 | 10.38 | 10.38 | 5.92% | 33,775,550 |
| Oct 31, 2025 | 9.78 | 9.88 | 9.74 | 9.80 | 9.80 | 0.20% | 6,009,400 |
| Oct 30, 2025 | 9.93 | 9.99 | 9.76 | 9.78 | 9.78 | -1.21% | 8,378,800 |
| Oct 29, 2025 | 10.13 | 10.13 | 9.84 | 9.90 | 9.90 | -1.59% | 11,036,000 |
| Oct 28, 2025 | 10.03 | 10.19 | 9.93 | 10.06 | 10.06 | 0.30% | 13,760,200 |
| Oct 27, 2025 | 10.20 | 10.25 | 9.93 | 10.03 | 10.03 | -1.18% | 17,619,700 |
| Oct 24, 2025 | 10.09 | 10.32 | 9.99 | 10.15 | 10.15 | 2.01% | 21,046,680 |
| 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 |