Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 7.30
+0.04 (0.55%)
Oct 23, 2026, 3:00 PM CST
Lanpec Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.20 | 7.30 | 6.77 | 7.30 | 7.30 | 0.55% | 10,840,300 |
| Oct 22, 2026 | 7.31 | 7.46 | 7.22 | 7.26 | 7.26 | -0.27% | 5,496,800 |
| Oct 21, 2026 | 7.44 | 7.48 | 7.24 | 7.28 | 7.28 | -1.36% | 4,183,100 |
| Oct 20, 2026 | 7.33 | 7.42 | 7.26 | 7.38 | 7.38 | 0.41% | 4,161,700 |
| Oct 19, 2026 | 7.41 | 7.45 | 7.20 | 7.35 | 7.35 | -1.21% | 5,817,600 |
| Oct 16, 2026 | 7.40 | 7.58 | 7.33 | 7.44 | 7.44 | 1.92% | 6,086,100 |
| Oct 15, 2026 | 7.45 | 7.48 | 7.15 | 7.30 | 7.30 | -3.57% | 9,379,500 |
| Oct 14, 2026 | 7.73 | 7.93 | 7.56 | 7.57 | 7.57 | -2.45% | 12,529,700 |
| Oct 13, 2026 | 7.58 | 7.84 | 7.36 | 7.76 | 7.76 | 2.51% | 12,111,410 |
| Oct 12, 2026 | 7.60 | 7.72 | 7.47 | 7.57 | 7.57 | -0.39% | 4,885,300 |
| Oct 9, 2026 | 7.70 | 7.73 | 7.35 | 7.60 | 7.60 | -1.30% | 6,496,400 |
| Oct 8, 2026 | 7.68 | 7.81 | 7.64 | 7.70 | 7.70 | 0.26% | 4,669,510 |
| Sep 30, 2026 | 7.73 | 7.84 | 7.63 | 7.68 | 7.68 | - | 3,878,213 |
| Sep 29, 2026 | 7.46 | 7.73 | 7.46 | 7.68 | 7.68 | 2.13% | 4,919,500 |
| Sep 28, 2026 | 7.58 | 7.61 | 7.44 | 7.52 | 7.52 | -0.92% | 4,482,600 |
| Sep 24, 2026 | 7.52 | 7.73 | 7.46 | 7.59 | 7.59 | 0.53% | 3,950,310 |
| Sep 23, 2026 | 7.55 | 7.61 | 7.53 | 7.55 | 7.55 | -0.53% | 2,553,300 |
| Sep 22, 2026 | 7.65 | 7.67 | 7.54 | 7.59 | 7.59 | -0.65% | 3,135,547 |
| Sep 21, 2026 | 7.46 | 7.64 | 7.41 | 7.64 | 7.64 | 2.55% | 3,178,100 |
| Sep 18, 2026 | 7.43 | 7.52 | 7.41 | 7.45 | 7.45 | - | 3,553,519 |
| Sep 17, 2026 | 7.41 | 7.48 | 7.26 | 7.45 | 7.45 | - | 3,845,500 |
| Sep 16, 2026 | 7.37 | 7.48 | 7.31 | 7.45 | 7.45 | 0.95% | 3,436,700 |
| Sep 15, 2026 | 7.59 | 7.62 | 7.38 | 7.38 | 7.38 | -2.89% | 3,844,350 |
| Sep 14, 2026 | 7.64 | 7.70 | 7.54 | 7.60 | 7.60 | -0.39% | 3,416,300 |
| Sep 11, 2026 | 7.71 | 7.88 | 7.59 | 7.63 | 7.63 | -1.42% | 6,936,000 |
| Sep 10, 2026 | 7.89 | 7.89 | 7.71 | 7.74 | 7.74 | -1.28% | 4,116,700 |
| Sep 9, 2026 | 7.83 | 7.90 | 7.74 | 7.84 | 7.84 | 0.51% | 4,704,000 |
| Sep 8, 2026 | 7.67 | 7.82 | 7.65 | 7.80 | 7.80 | 1.17% | 4,528,400 |
| Sep 7, 2026 | 7.77 | 7.85 | 7.70 | 7.71 | 7.71 | -1.03% | 4,691,040 |
| Sep 4, 2026 | 7.70 | 7.93 | 7.69 | 7.79 | 7.79 | 1.43% | 6,060,400 |
| Sep 3, 2026 | 7.81 | 7.95 | 7.64 | 7.68 | 7.68 | -1.79% | 5,603,900 |
| Sep 2, 2026 | 7.91 | 7.94 | 7.81 | 7.82 | 7.82 | -0.89% | 4,524,200 |
| Sep 1, 2026 | 7.85 | 7.95 | 7.83 | 7.89 | 7.89 | 0.13% | 4,864,800 |
| Aug 31, 2026 | 7.78 | 7.92 | 7.75 | 7.88 | 7.88 | 0.64% | 5,981,300 |
| Aug 28, 2026 | 7.84 | 7.88 | 7.77 | 7.83 | 7.83 | -0.13% | 7,399,900 |
| Aug 27, 2026 | 7.82 | 7.90 | 7.78 | 7.84 | 7.84 | -0.25% | 4,418,100 |
| Aug 26, 2026 | 7.85 | 7.96 | 7.76 | 7.86 | 7.86 | 0.38% | 4,712,700 |
| Aug 25, 2026 | 7.58 | 7.85 | 7.58 | 7.83 | 7.83 | 2.09% | 5,062,700 |
| Aug 24, 2026 | 7.66 | 7.78 | 7.56 | 7.67 | 7.67 | -0.78% | 4,971,147 |
| Aug 21, 2026 | 7.56 | 7.75 | 7.51 | 7.73 | 7.73 | 1.71% | 4,115,647 |
| Aug 20, 2026 | 7.52 | 7.69 | 7.52 | 7.60 | 7.60 | 1.06% | 4,162,100 |
| Aug 19, 2026 | 7.80 | 7.80 | 7.46 | 7.52 | 7.52 | -3.59% | 6,040,100 |
| Aug 18, 2026 | 7.80 | 7.87 | 7.71 | 7.80 | 7.80 | 0.26% | 5,288,900 |
| Aug 17, 2026 | 7.62 | 7.78 | 7.54 | 7.78 | 7.78 | 3.18% | 4,830,800 |
| Aug 14, 2026 | 7.55 | 7.61 | 7.47 | 7.54 | 7.54 | - | 3,560,900 |
| Aug 13, 2026 | 7.68 | 7.69 | 7.54 | 7.54 | 7.54 | -1.95% | 3,647,100 |
| Aug 12, 2026 | 7.65 | 7.74 | 7.63 | 7.69 | 7.69 | 0.65% | 3,945,700 |
| Aug 11, 2026 | 7.67 | 7.73 | 7.55 | 7.64 | 7.64 | -0.26% | 4,687,100 |
| Aug 10, 2026 | 7.55 | 7.68 | 7.48 | 7.66 | 7.66 | 1.19% | 5,715,533 |
| Aug 7, 2026 | 7.53 | 7.60 | 7.40 | 7.57 | 7.57 | 0.53% | 5,158,600 |