CETC Lantian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	71.00	85.49	69.59	78.30	78.30	9.63%	34,596,986
Jul 9, 2026	66.10	71.50	66.07	71.42	71.42	8.20%	14,929,787
Jul 8, 2026	69.01	69.99	66.01	66.01	66.01	-4.60%	10,103,724
Jul 7, 2026	70.00	72.84	68.55	69.19	69.19	-1.56%	10,610,113
Jul 6, 2026	78.50	79.50	70.25	70.29	70.29	-10.69%	23,023,921
Jul 3, 2026	73.50	81.18	73.21	78.70	78.70	7.48%	26,871,463
Jul 2, 2026	71.80	75.46	70.88	73.22	73.22	0.05%	17,011,247
Jul 1, 2026	73.20	75.80	72.12	73.18	73.18	-1.31%	17,864,736
Jun 30, 2026	73.68	75.04	71.33	74.15	74.15	2.02%	18,200,864
Jun 29, 2026	69.15	73.50	69.15	72.68	72.68	3.02%	20,366,782
Jun 26, 2026	63.00	73.50	61.75	70.55	70.55	10.93%	31,190,497
Jun 25, 2026	62.97	66.87	62.81	63.60	63.60	-0.67%	12,161,244
Jun 24, 2026	60.50	64.62	60.29	64.03	64.03	5.30%	12,308,822
Jun 23, 2026	64.48	64.49	60.63	60.81	60.81	-7.20%	14,527,960
Jun 22, 2026	69.40	69.48	63.95	65.53	65.53	-6.12%	18,262,760
Jun 18, 2026	65.40	70.37	64.64	69.80	69.80	4.18%	18,611,274
Jun 17, 2026	63.44	68.63	63.00	67.00	67.00	3.54%	16,356,011
Jun 16, 2026	67.46	68.69	64.58	64.71	64.71	-2.21%	15,209,169
Jun 15, 2026	65.00	66.30	62.56	66.17	66.17	-0.03%	14,598,585
Jun 12, 2026	67.90	70.60	66.19	66.19	66.19	-0.71%	15,929,870
Jun 11, 2026	65.39	66.80	62.30	66.66	66.66	1.91%	13,181,460
Jun 10, 2026	68.01	69.48	64.70	65.41	65.41	-4.18%	10,999,930
Jun 9, 2026	70.60	70.71	66.00	68.26	68.26	-3.29%	15,419,304
Jun 8, 2026	69.96	75.38	69.83	70.58	70.58	-3.58%	16,607,915
Jun 5, 2026	71.94	74.80	70.91	73.20	73.20	6.60%	21,831,930
Jun 4, 2026	67.02	69.95	66.12	68.67	68.67	-0.23%	10,829,700
Jun 3, 2026	65.18	70.19	64.81	68.83	68.83	4.96%	17,701,590
Jun 2, 2026	65.41	66.28	63.47	65.58	65.58	0.58%	10,690,020
Jun 1, 2026	69.00	69.00	65.15	65.20	65.20	-5.33%	12,800,169
May 29, 2026	76.89	76.90	68.55	68.87	68.87	-8.94%	19,686,180
May 28, 2026	74.60	78.50	74.40	75.63	75.63	1.12%	16,721,620
May 27, 2026	74.56	77.77	73.40	74.79	74.79	2.16%	19,185,010
May 26, 2026	77.00	77.10	71.57	73.21	73.21	-5.16%	18,267,020
May 25, 2026	80.60	80.77	73.82	77.19	77.19	-3.33%	20,808,060
May 22, 2026	78.08	79.87	76.48	79.85	79.85	3.70%	18,054,670
May 21, 2026	80.60	81.51	77.00	77.00	77.00	-2.59%	20,373,329
May 20, 2026	80.35	81.58	78.67	79.05	79.05	-2.30%	16,913,020
May 19, 2026	81.58	86.08	79.55	80.91	80.91	-0.70%	23,672,820
May 18, 2026	78.01	83.60	78.01	81.48	81.48	3.74%	25,508,250
May 15, 2026	80.78	81.50	77.45	78.54	78.54	-2.25%	21,528,850
May 14, 2026	89.00	89.50	80.31	80.35	80.35	-11.22%	33,191,060
May 13, 2026	91.17	93.18	86.55	90.50	90.50	-1.09%	30,468,480
May 12, 2026	92.15	94.87	88.17	91.50	91.50	-0.71%	25,253,690
May 11, 2026	88.81	94.92	88.81	92.15	92.15	7.60%	38,719,760
May 8, 2026	70.35	85.64	70.18	85.64	85.64	19.99%	44,829,420
May 7, 2026	69.16	71.51	68.80	71.37	71.37	3.21%	19,673,910
May 6, 2026	69.10	71.74	68.69	69.15	69.15	0.80%	21,947,910
Apr 30, 2026	67.60	69.10	66.37	68.60	68.60	1.40%	21,197,390
Apr 29, 2026	65.94	69.49	65.21	67.65	67.65	4.66%	20,305,610
Apr 28, 2026	66.18	66.21	64.06	64.64	64.64	-2.78%	11,582,590