Lanpec Technologies Limited (SHA:601798)
China · Delayed Price · Currency is CNY 7.68
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
Lanpec Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 7.52 | 7.59 | 7.43 | 7.53 | 7.53 | 0.13% | 5,624,100 |
| Aug 5, 2026 | 7.59 | 7.60 | 7.45 | 7.52 | 7.52 | -0.79% | 6,691,600 |
| Aug 4, 2026 | 7.60 | 7.72 | 7.54 | 7.58 | 7.58 | -0.13% | 6,329,439 |
| Aug 3, 2026 | 7.51 | 7.61 | 7.44 | 7.59 | 7.59 | 1.07% | 5,169,500 |
| 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 |