Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 7.59
+0.08 (1.07%)
Aug 3, 2026, 3:00 PM CST
Lanpec Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.52 | 7.55 | 7.43 | 7.51 | 7.51 | 1.76% | 5,792,200 |
| Jul 30, 2026 | 7.41 | 7.67 | 7.33 | 7.38 | 7.38 | -1.20% | 7,394,699 |
| Jul 29, 2026 | 7.32 | 7.50 | 7.30 | 7.47 | 7.47 | 1.91% | 6,657,600 |
| Jul 28, 2026 | 7.24 | 7.46 | 7.24 | 7.33 | 7.33 | 0.27% | 6,730,300 |
| Jul 27, 2026 | 7.07 | 7.35 | 7.07 | 7.31 | 7.31 | 3.39% | 6,485,900 |
| Jul 24, 2026 | 7.03 | 7.18 | 6.90 | 7.07 | 7.07 | - | 6,862,900 |
| Jul 23, 2026 | 6.76 | 7.08 | 6.76 | 7.07 | 7.07 | 4.74% | 8,207,300 |
| Jul 22, 2026 | 6.84 | 6.90 | 6.73 | 6.75 | 6.75 | -1.46% | 4,896,200 |
| Jul 21, 2026 | 7.06 | 7.06 | 6.55 | 6.85 | 6.85 | -3.11% | 11,320,700 |
| Jul 20, 2026 | 7.06 | 7.27 | 6.95 | 7.07 | 7.07 | 2.02% | 9,967,928 |
| Jul 17, 2026 | 7.14 | 7.26 | 6.81 | 6.93 | 6.93 | -3.35% | 8,552,200 |
| Jul 16, 2026 | 7.04 | 7.25 | 6.98 | 7.17 | 7.17 | 1.41% | 6,686,728 |
| Jul 15, 2026 | 7.06 | 7.20 | 6.98 | 7.07 | 7.07 | 0.43% | 7,027,500 |
| Jul 14, 2026 | 6.79 | 7.04 | 6.79 | 7.04 | 7.04 | 3.83% | 8,792,000 |
| Jul 13, 2026 | 7.00 | 7.10 | 6.76 | 6.78 | 6.78 | -2.31% | 6,899,900 |
| Jul 10, 2026 | 6.83 | 7.11 | 6.73 | 6.94 | 6.94 | 1.61% | 7,522,900 |
| Jul 9, 2026 | 6.85 | 6.97 | 6.62 | 6.83 | 6.83 | -0.58% | 7,379,600 |
| Jul 8, 2026 | 7.01 | 7.08 | 6.78 | 6.87 | 6.87 | -2.14% | 6,665,000 |
| Jul 7, 2026 | 7.12 | 7.22 | 6.96 | 7.02 | 7.02 | -2.09% | 8,433,800 |
| Jul 6, 2026 | 7.39 | 7.47 | 7.16 | 7.17 | 7.17 | -3.11% | 9,393,200 |
| Jul 3, 2026 | 7.24 | 7.52 | 7.24 | 7.40 | 7.40 | 1.93% | 11,638,800 |
| Jul 2, 2026 | 7.18 | 7.49 | 7.15 | 7.26 | 7.26 | 0.28% | 12,800,300 |
| Jul 1, 2026 | 7.13 | 7.38 | 7.08 | 7.24 | 7.24 | - | 16,212,800 |
| Jun 30, 2026 | 7.51 | 7.56 | 7.15 | 7.24 | 7.24 | -1.90% | 13,408,600 |
| Jun 29, 2026 | 7.69 | 7.81 | 7.20 | 7.38 | 7.38 | -3.02% | 15,692,200 |
| Jun 26, 2026 | 7.90 | 8.10 | 7.61 | 7.61 | 7.61 | -2.81% | 25,785,870 |
| Jun 25, 2026 | 7.12 | 7.83 | 7.10 | 7.83 | 7.83 | 9.97% | 22,714,973 |
| Jun 24, 2026 | 7.35 | 7.38 | 7.02 | 7.12 | 7.12 | -2.86% | 6,442,700 |
| Jun 23, 2026 | 7.15 | 7.44 | 7.12 | 7.33 | 7.33 | 1.81% | 7,201,400 |
| Jun 22, 2026 | 7.05 | 7.21 | 6.88 | 7.20 | 7.20 | 1.27% | 7,412,701 |
| Jun 18, 2026 | 7.16 | 7.23 | 7.02 | 7.11 | 7.11 | -0.84% | 6,281,900 |
| Jun 17, 2026 | 7.36 | 7.37 | 7.15 | 7.17 | 7.17 | -2.71% | 6,767,000 |
| Jun 16, 2026 | 7.35 | 7.44 | 7.17 | 7.37 | 7.37 | 0.27% | 7,684,839 |
| Jun 15, 2026 | 7.35 | 7.60 | 7.27 | 7.35 | 7.35 | 0.41% | 9,091,100 |
| Jun 12, 2026 | 7.40 | 7.52 | 7.27 | 7.32 | 7.32 | 0.14% | 8,978,401 |
| Jun 11, 2026 | 7.40 | 7.56 | 7.24 | 7.31 | 7.31 | -0.81% | 9,415,909 |
| Jun 10, 2026 | 7.57 | 7.67 | 7.27 | 7.37 | 7.37 | -3.53% | 12,980,900 |
| Jun 9, 2026 | 7.81 | 8.15 | 7.50 | 7.64 | 7.64 | 0.26% | 17,832,100 |
| Jun 8, 2026 | 8.00 | 8.07 | 7.57 | 7.62 | 7.62 | -6.73% | 17,467,985 |
| Jun 5, 2026 | 8.44 | 8.50 | 8.00 | 8.17 | 8.17 | -5.98% | 24,392,880 |
| Jun 4, 2026 | 9.10 | 9.16 | 8.56 | 8.69 | 8.69 | 1.76% | 38,448,110 |
| Jun 3, 2026 | 8.37 | 8.54 | 8.25 | 8.54 | 8.54 | 10.05% | 5,891,500 |
| Jun 2, 2026 | 7.94 | 8.05 | 7.69 | 7.76 | 7.76 | -2.51% | 5,985,500 |
| Jun 1, 2026 | 7.60 | 8.04 | 7.60 | 7.96 | 7.96 | 3.78% | 6,532,077 |
| May 29, 2026 | 7.98 | 8.01 | 7.60 | 7.67 | 7.67 | -4.01% | 7,020,960 |
| May 28, 2026 | 7.90 | 8.08 | 7.79 | 7.99 | 7.99 | 0.88% | 5,192,600 |
| May 27, 2026 | 8.06 | 8.13 | 7.82 | 7.92 | 7.92 | -1.49% | 6,882,973 |
| 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 |