Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 7.86
-0.18 (-2.24%)
May 27, 2026, 1:00 PM CST
Lanpec Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.06 | 8.13 | 7.84 | 7.85 | - | -2.36% | 3,952,501 |
| May 26, 2026 | 8.32 | 8.37 | 7.93 | 8.04 | 8.04 | -3.94% | 7,742,682 |
| May 25, 2026 | 8.56 | 8.61 | 8.29 | 8.37 | 8.37 | -2.22% | 6,139,401 |
| May 22, 2026 | 8.41 | 8.64 | 8.28 | 8.56 | 8.56 | 2.15% | 5,597,000 |
| May 21, 2026 | 8.82 | 8.87 | 8.31 | 8.38 | 8.38 | -4.34% | 6,711,702 |
| May 20, 2026 | 8.85 | 8.86 | 8.68 | 8.76 | 8.76 | -1.02% | 3,700,300 |
| May 19, 2026 | 8.87 | 8.88 | 8.67 | 8.85 | 8.85 | -0.45% | 4,628,600 |
| May 18, 2026 | 8.79 | 8.90 | 8.67 | 8.89 | 8.89 | 0.68% | 7,017,300 |
| May 15, 2026 | 8.95 | 9.00 | 8.76 | 8.83 | 8.83 | -0.90% | 6,020,000 |
| May 14, 2026 | 9.09 | 9.10 | 8.82 | 8.91 | 8.91 | -1.66% | 6,164,700 |
| May 13, 2026 | 9.00 | 9.08 | 8.88 | 9.06 | 9.06 | 1.00% | 6,160,200 |
| May 12, 2026 | 9.15 | 9.32 | 8.92 | 8.97 | 8.97 | -2.39% | 7,500,300 |
| May 11, 2026 | 9.16 | 9.25 | 9.09 | 9.19 | 9.19 | 0.33% | 6,614,400 |
| May 8, 2026 | 9.20 | 9.22 | 9.08 | 9.16 | 9.16 | 0.22% | 5,481,100 |
| May 7, 2026 | 9.25 | 9.28 | 9.14 | 9.14 | 9.14 | -1.08% | 6,289,177 |
| May 6, 2026 | 9.14 | 9.32 | 9.07 | 9.24 | 9.24 | 1.43% | 9,469,101 |
| Apr 30, 2026 | 8.90 | 9.25 | 8.88 | 9.11 | 9.11 | 2.47% | 8,121,128 |
| Apr 29, 2026 | 8.56 | 8.97 | 8.56 | 8.89 | 8.89 | 2.77% | 7,449,006 |
| Apr 28, 2026 | 8.75 | 8.75 | 8.56 | 8.65 | 8.65 | -1.14% | 6,665,200 |
| Apr 27, 2026 | 8.45 | 8.79 | 8.28 | 8.75 | 8.75 | 3.43% | 13,992,550 |
| Apr 24, 2026 | 8.80 | 8.80 | 8.29 | 8.46 | 8.46 | -6.52% | 18,149,810 |
| Apr 23, 2026 | 9.16 | 9.20 | 8.95 | 9.05 | 9.05 | -0.98% | 6,492,717 |
| Apr 22, 2026 | 9.19 | 9.24 | 9.08 | 9.14 | 9.14 | -0.33% | 4,657,700 |
| Apr 21, 2026 | 9.23 | 9.25 | 9.13 | 9.17 | 9.17 | -0.65% | 5,224,900 |
| Apr 20, 2026 | 9.08 | 9.29 | 9.05 | 9.23 | 9.23 | 1.76% | 5,849,200 |
| Apr 17, 2026 | 9.16 | 9.23 | 9.01 | 9.07 | 9.07 | -1.41% | 6,037,500 |
| Apr 16, 2026 | 9.18 | 9.25 | 9.13 | 9.20 | 9.20 | 0.11% | 5,256,100 |
| Apr 15, 2026 | 9.43 | 9.43 | 9.16 | 9.19 | 9.19 | -2.03% | 5,871,500 |
| Apr 14, 2026 | 9.34 | 9.39 | 9.11 | 9.38 | 9.38 | 0.97% | 7,624,600 |
| Apr 13, 2026 | 9.39 | 9.43 | 9.20 | 9.29 | 9.29 | -0.96% | 5,722,600 |
| Apr 10, 2026 | 9.28 | 9.43 | 9.20 | 9.38 | 9.38 | 1.30% | 5,961,600 |
| Apr 9, 2026 | 9.24 | 9.33 | 9.14 | 9.26 | 9.26 | -0.22% | 4,753,800 |
| Apr 8, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 2.88% | 6,053,700 |
| Apr 7, 2026 | 8.72 | 9.04 | 8.72 | 9.02 | 9.02 | 2.62% | 4,295,974 |
| Apr 3, 2026 | 9.13 | 9.17 | 8.72 | 8.79 | 8.79 | -3.41% | 5,072,200 |
| Apr 2, 2026 | 9.16 | 9.20 | 8.99 | 9.10 | 9.10 | 0.11% | 5,443,200 |
| Apr 1, 2026 | 9.17 | 9.20 | 9.04 | 9.09 | 9.09 | 0.44% | 4,191,700 |
| Mar 31, 2026 | 9.14 | 9.28 | 9.04 | 9.05 | 9.05 | -1.42% | 5,449,001 |
| Mar 30, 2026 | 8.95 | 9.27 | 8.95 | 9.18 | 9.18 | 0.99% | 7,207,901 |
| Mar 27, 2026 | 8.80 | 9.09 | 8.80 | 9.09 | 9.09 | 1.91% | 6,052,800 |
| Mar 26, 2026 | 9.00 | 9.13 | 8.86 | 8.92 | 8.92 | -1.55% | 5,781,600 |
| Mar 25, 2026 | 8.79 | 9.13 | 8.73 | 9.06 | 9.06 | 3.54% | 10,003,800 |
| Mar 24, 2026 | 8.39 | 8.77 | 8.27 | 8.75 | 8.75 | 6.84% | 13,061,800 |
| Mar 23, 2026 | 8.63 | 8.67 | 8.14 | 8.19 | 8.19 | -6.40% | 12,584,600 |
| 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 |