Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 9.85
+0.05 (0.51%)
Sep 16, 2025, 2:45 PM CST
Lanpec Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.75 | 8.89 | 8.63 | 8.78 | 8.78 | 0.46% | 11,717,812 |
| Aug 6, 2025 | 8.76 | 8.83 | 8.71 | 8.74 | 8.74 | -0.11% | 10,464,710 |
| Aug 5, 2025 | 8.65 | 8.78 | 8.65 | 8.75 | 8.75 | 1.16% | 11,241,070 |
| Aug 4, 2025 | 8.48 | 8.68 | 8.39 | 8.65 | 8.65 | 1.41% | 14,943,300 |
| Aug 1, 2025 | 8.25 | 8.56 | 8.21 | 8.53 | 8.53 | 3.90% | 20,765,955 |
| Jul 31, 2025 | 8.28 | 8.32 | 8.17 | 8.21 | 8.21 | -1.56% | 9,462,236 |
| Jul 30, 2025 | 8.35 | 8.38 | 8.20 | 8.34 | 8.34 | -0.12% | 9,286,701 |
| Jul 29, 2025 | 8.44 | 8.44 | 8.26 | 8.35 | 8.35 | -0.83% | 9,338,100 |
| Jul 28, 2025 | 8.29 | 8.45 | 8.23 | 8.42 | 8.42 | 1.69% | 12,256,751 |
| Jul 25, 2025 | 8.34 | 8.38 | 8.23 | 8.28 | 8.28 | -0.48% | 8,116,900 |
| Jul 24, 2025 | 8.24 | 8.34 | 8.24 | 8.32 | 8.32 | 0.85% | 7,393,603 |
| Jul 23, 2025 | 8.46 | 8.48 | 8.22 | 8.25 | 8.25 | -2.48% | 11,546,733 |
| Jul 22, 2025 | 8.39 | 8.46 | 8.29 | 8.46 | 8.46 | 0.83% | 12,691,533 |
| Jul 21, 2025 | 8.33 | 8.43 | 8.30 | 8.39 | 8.39 | 0.84% | 11,554,300 |
| Jul 18, 2025 | 8.22 | 8.37 | 8.18 | 8.32 | 8.32 | 1.59% | 13,384,955 |
| Jul 17, 2025 | 8.20 | 8.26 | 8.13 | 8.19 | 8.19 | -0.36% | 10,302,785 |
| Jul 16, 2025 | 8.20 | 8.40 | 8.13 | 8.22 | 8.22 | 0.74% | 11,247,255 |
| Jul 15, 2025 | 8.38 | 8.39 | 8.04 | 8.16 | 8.16 | -1.92% | 16,491,565 |
| Jul 14, 2025 | 8.10 | 8.32 | 8.08 | 8.32 | 8.32 | 4.00% | 19,830,583 |
| Jul 11, 2025 | 8.12 | 8.12 | 7.91 | 8.00 | 8.00 | -1.72% | 13,727,003 |
| Jul 10, 2025 | 7.93 | 8.15 | 7.92 | 8.14 | 8.14 | 2.13% | 15,219,270 |
| Jul 9, 2025 | 7.89 | 8.08 | 7.86 | 7.97 | 7.97 | 1.01% | 15,695,900 |
| Jul 8, 2025 | 7.89 | 7.90 | 7.82 | 7.89 | 7.89 | - | 9,935,100 |