Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 8.19
-0.56 (-6.40%)
Mar 23, 2026, 3:00 PM CST
Lanpec Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.63 | 8.67 | 8.41 | 8.44 | - | -3.54% | 5,336,400 |
| Mar 20, 2026 | 8.98 | 8.99 | 8.73 | 8.75 | 8.75 | -2.67% | 8,741,800 |
| Mar 19, 2026 | 9.27 | 9.32 | 8.96 | 8.99 | 8.99 | -3.12% | 9,448,500 |
| Mar 18, 2026 | 9.21 | 9.30 | 9.16 | 9.28 | 9.28 | 0.22% | 6,465,200 |
| Mar 17, 2026 | 9.69 | 9.69 | 9.25 | 9.26 | 9.26 | -3.84% | 11,405,330 |
| Mar 16, 2026 | 9.64 | 10.10 | 9.55 | 9.63 | 9.63 | 2.67% | 14,311,400 |
| Mar 13, 2026 | 9.44 | 9.62 | 9.35 | 9.38 | 9.38 | -0.53% | 8,300,100 |
| Mar 12, 2026 | 9.78 | 9.80 | 9.41 | 9.43 | 9.43 | -3.38% | 11,173,200 |
| Mar 11, 2026 | 10.05 | 10.05 | 9.71 | 9.76 | 9.76 | -2.20% | 11,079,100 |
| Mar 10, 2026 | 9.85 | 10.00 | 9.80 | 9.98 | 9.98 | 0.40% | 9,599,200 |
| Mar 9, 2026 | 10.13 | 10.35 | 9.90 | 9.94 | 9.94 | -0.90% | 14,403,860 |
| Mar 6, 2026 | 9.95 | 10.08 | 9.71 | 10.03 | 10.03 | -0.40% | 14,788,500 |
| Mar 5, 2026 | 9.77 | 10.14 | 9.70 | 10.07 | 10.07 | 4.03% | 19,554,700 |
| Mar 4, 2026 | 9.82 | 9.82 | 9.33 | 9.68 | 9.68 | -1.93% | 21,235,600 |
| Mar 3, 2026 | 10.06 | 10.16 | 9.86 | 9.87 | 9.87 | -1.40% | 28,002,500 |
| Mar 2, 2026 | 10.14 | 10.25 | 9.89 | 10.01 | 10.01 | 0.40% | 16,914,500 |
| Feb 27, 2026 | 9.85 | 9.97 | 9.82 | 9.97 | 9.97 | 1.01% | 6,205,118 |
| Feb 26, 2026 | 9.73 | 9.90 | 9.72 | 9.87 | 9.87 | 0.92% | 7,294,700 |
| Feb 25, 2026 | 9.93 | 9.95 | 9.70 | 9.78 | 9.78 | -0.71% | 8,838,300 |
| Feb 24, 2026 | 9.59 | 9.92 | 9.59 | 9.85 | 9.85 | 4.23% | 14,961,500 |
| Feb 13, 2026 | 9.50 | 9.59 | 9.44 | 9.45 | 9.45 | -1.15% | 4,477,376 |
| Feb 12, 2026 | 9.65 | 9.65 | 9.47 | 9.56 | 9.56 | -0.62% | 4,509,700 |
| Feb 11, 2026 | 9.65 | 9.71 | 9.60 | 9.62 | 9.62 | - | 4,149,500 |
| Feb 10, 2026 | 9.61 | 9.74 | 9.57 | 9.62 | 9.62 | -0.21% | 5,213,155 |
| Feb 9, 2026 | 9.56 | 9.68 | 9.55 | 9.64 | 9.64 | 1.37% | 5,671,602 |
| 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 |