Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 9.51
+0.05 (0.53%)
At close: Feb 6, 2026
Lanpec Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.46 | 9.63 | 9.40 | 9.51 | 9.51 | 0.53% | 5,221,505 |
| Feb 5, 2026 | 9.65 | 9.69 | 9.46 | 9.46 | 9.46 | -2.57% | 5,861,100 |
| Feb 4, 2026 | 9.52 | 9.78 | 9.49 | 9.71 | 9.71 | 2.10% | 7,278,110 |
| Feb 3, 2026 | 9.41 | 9.52 | 9.31 | 9.51 | 9.51 | 2.04% | 6,364,712 |
| Feb 2, 2026 | 9.54 | 9.63 | 9.31 | 9.32 | 9.32 | -2.41% | 7,931,900 |
| Jan 30, 2026 | 9.48 | 9.59 | 9.29 | 9.55 | 9.55 | 0.53% | 8,533,400 |
| Jan 29, 2026 | 9.65 | 9.75 | 9.47 | 9.50 | 9.50 | -2.06% | 7,961,900 |
| Jan 28, 2026 | 9.71 | 9.81 | 9.61 | 9.70 | 9.70 | -0.10% | 6,369,001 |
| Jan 27, 2026 | 9.77 | 9.83 | 9.46 | 9.71 | 9.71 | -1.12% | 8,757,600 |
| Jan 26, 2026 | 9.87 | 9.95 | 9.70 | 9.82 | 9.82 | -0.10% | 8,085,610 |
| Jan 23, 2026 | 9.87 | 9.87 | 9.76 | 9.83 | 9.83 | -0.41% | 7,050,100 |
| Jan 22, 2026 | 9.70 | 9.88 | 9.65 | 9.87 | 9.87 | 2.07% | 8,327,700 |
| Jan 21, 2026 | 9.55 | 9.68 | 9.52 | 9.67 | 9.67 | 0.83% | 6,916,700 |
| Jan 20, 2026 | 9.61 | 9.70 | 9.54 | 9.59 | 9.59 | -0.93% | 8,619,800 |
| Jan 19, 2026 | 9.40 | 9.68 | 9.35 | 9.68 | 9.68 | 2.98% | 10,374,100 |
| Jan 16, 2026 | 9.51 | 9.55 | 9.34 | 9.40 | 9.40 | -0.74% | 7,931,701 |
| Jan 15, 2026 | 9.41 | 9.59 | 9.29 | 9.47 | 9.47 | 1.94% | 11,287,110 |
| Jan 14, 2026 | 9.30 | 9.41 | 9.18 | 9.29 | 9.29 | 0.11% | 9,690,930 |
| Jan 13, 2026 | 9.41 | 9.43 | 9.27 | 9.28 | 9.28 | -1.28% | 8,317,600 |
| Jan 12, 2026 | 9.33 | 9.41 | 9.29 | 9.40 | 9.40 | 1.29% | 9,616,328 |
| Jan 9, 2026 | 9.37 | 9.41 | 9.23 | 9.28 | 9.28 | -0.64% | 9,233,058 |
| Jan 8, 2026 | 9.12 | 9.38 | 9.09 | 9.34 | 9.34 | 3.66% | 14,419,500 |
| Jan 7, 2026 | 8.97 | 9.04 | 8.88 | 9.01 | 9.01 | 0.22% | 6,719,501 |
| Jan 6, 2026 | 8.94 | 9.02 | 8.91 | 8.99 | 8.99 | 0.45% | 6,481,200 |
| Jan 5, 2026 | 8.97 | 9.03 | 8.89 | 8.95 | 8.95 | 0.90% | 6,333,500 |
| Dec 31, 2025 | 8.90 | 8.91 | 8.71 | 8.87 | 8.87 | - | 5,214,610 |
| Dec 30, 2025 | 8.89 | 9.00 | 8.86 | 8.87 | 8.87 | -0.78% | 4,183,800 |
| Dec 29, 2025 | 9.00 | 9.03 | 8.88 | 8.94 | 8.94 | -0.56% | 3,722,400 |
| Dec 26, 2025 | 9.14 | 9.14 | 8.98 | 8.99 | 8.99 | -1.32% | 5,122,300 |
| Dec 25, 2025 | 9.01 | 9.12 | 8.93 | 9.11 | 9.11 | 1.22% | 6,179,400 |
| Dec 24, 2025 | 9.03 | 9.15 | 8.98 | 9.00 | 9.00 | -0.33% | 8,314,901 |
| 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 |