CETC Lantian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	45.40	45.57	44.43	44.77	44.77	-1.24%	4,089,830
Aug 25, 2026	44.11	45.57	43.05	45.33	45.33	1.36%	5,667,550
Aug 24, 2026	46.51	46.82	44.16	44.72	44.72	-4.69%	8,401,724
Aug 21, 2026	45.90	47.18	45.44	46.92	46.92	2.27%	7,556,348
Aug 20, 2026	46.77	47.54	45.71	45.88	45.88	-0.43%	10,849,901
Aug 19, 2026	53.50	53.55	46.00	46.08	46.08	-10.02%	22,900,719
Aug 18, 2026	51.20	51.99	50.40	51.21	51.21	0.49%	10,022,226
Aug 17, 2026	49.98	50.98	49.46	50.96	50.96	2.74%	8,098,751
Aug 14, 2026	49.86	50.25	48.51	49.60	49.60	0.40%	5,840,702
Aug 13, 2026	49.80	50.59	49.38	49.40	49.40	0.37%	8,056,053
Aug 12, 2026	48.02	49.81	47.71	49.22	49.22	2.56%	8,977,157
Aug 11, 2026	48.27	48.81	46.00	47.99	47.99	-5.53%	13,456,717
Aug 10, 2026	50.55	50.80	48.28	50.80	50.80	0.49%	15,490,487
Aug 7, 2026	49.60	50.75	48.65	50.55	50.55	1.83%	9,679,906
Aug 6, 2026	48.56	50.17	48.50	49.64	49.64	0.49%	9,730,842
Aug 5, 2026	47.60	50.18	47.60	49.40	49.40	2.96%	10,964,307
Aug 4, 2026	45.50	48.10	45.06	47.98	47.98	6.62%	10,694,359
Aug 3, 2026	42.80	46.00	42.51	45.00	45.00	4.24%	9,564,821
Jul 31, 2026	42.80	44.86	42.80	43.17	43.17	4.40%	10,424,262
Jul 30, 2026	43.90	44.47	41.14	41.35	41.35	-6.87%	8,723,756
Jul 29, 2026	44.73	45.09	42.65	44.40	44.40	-0.65%	7,608,799
Jul 28, 2026	45.99	47.50	44.43	44.69	44.69	-4.71%	7,447,127
Jul 27, 2026	45.13	47.10	45.01	46.90	46.90	2.85%	6,776,191
Jul 24, 2026	47.00	48.02	45.60	45.60	45.60	-5.63%	7,469,869
Jul 23, 2026	47.04	49.09	46.88	48.32	48.32	2.03%	8,211,793
Jul 22, 2026	49.00	50.47	47.08	47.36	47.36	-4.28%	12,101,553
Jul 21, 2026	48.50	49.95	45.18	49.48	49.48	3.06%	12,752,189
Jul 20, 2026	52.00	52.50	46.68	48.01	48.01	-6.23%	11,522,519
Jul 17, 2026	58.00	58.19	50.90	51.20	51.20	-12.10%	14,110,838
Jul 16, 2026	61.00	62.14	58.05	58.32	58.25	-6.15%	11,252,723
Jul 15, 2026	63.14	64.98	61.49	62.14	62.06	-2.91%	10,261,578
Jul 14, 2026	66.20	67.07	60.66	64.00	63.92	-5.83%	15,841,203
Jul 13, 2026	75.00	75.39	67.77	67.96	67.87	-13.21%	23,738,661
Jul 10, 2026	71.00	85.49	69.59	78.30	78.20	9.63%	34,596,986
Jul 9, 2026	66.10	71.50	66.07	71.42	71.33	8.20%	14,929,787
Jul 8, 2026	69.01	69.99	66.01	66.01	65.93	-4.60%	10,103,724
Jul 7, 2026	70.00	72.84	68.55	69.19	69.10	-1.56%	10,610,113
Jul 6, 2026	78.50	79.50	70.25	70.29	70.20	-10.69%	23,023,921
Jul 3, 2026	73.50	81.18	73.21	78.70	78.60	7.48%	26,871,463
Jul 2, 2026	71.80	75.46	70.88	73.22	73.13	0.05%	17,011,247
Jul 1, 2026	73.20	75.80	72.12	73.18	73.09	-1.31%	17,864,736
Jun 30, 2026	73.68	75.04	71.33	74.15	74.06	2.02%	18,200,864
Jun 29, 2026	69.15	73.50	69.15	72.68	72.59	3.02%	20,366,782
Jun 26, 2026	63.00	73.50	61.75	70.55	70.46	10.93%	31,190,497
Jun 25, 2026	62.97	66.87	62.81	63.60	63.52	-0.67%	12,161,244
Jun 24, 2026	60.50	64.62	60.29	64.03	63.95	5.30%	12,308,822
Jun 23, 2026	64.48	64.49	60.63	60.81	60.73	-7.20%	14,527,960
Jun 22, 2026	69.40	69.48	63.95	65.53	65.45	-6.12%	18,262,760
Jun 18, 2026	65.40	70.37	64.64	69.80	69.71	4.18%	18,611,270
Jun 17, 2026	63.44	68.63	63.00	67.00	66.91	3.54%	16,356,010