CETC Lantian Technology Co., Ltd. (SHA:688818)
China · Delayed Price · Currency is CNY 67.00
-0.08 (-0.12%)
Apr 16, 2026, 4:00 PM EDT
CETC Lantian Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 65.95 | 70.45 | 65.00 | 67.08 | 67.08 | 3.76% | 36,882,190 |
| Apr 14, 2026 | 60.60 | 65.81 | 59.86 | 64.65 | 64.65 | 8.11% | 32,366,970 |
| Apr 13, 2026 | 58.01 | 61.45 | 57.87 | 59.80 | 59.80 | 1.87% | 15,094,974 |
| Apr 10, 2026 | 60.40 | 61.15 | 58.58 | 58.70 | 58.70 | -1.84% | 14,482,290 |
| Apr 9, 2026 | 61.08 | 61.21 | 59.80 | 59.80 | 59.80 | -4.61% | 15,512,748 |
| Apr 8, 2026 | 57.16 | 62.95 | 56.80 | 62.69 | 62.69 | 12.25% | 27,277,040 |
| Apr 7, 2026 | 56.60 | 57.12 | 55.36 | 55.85 | 55.85 | -1.33% | 8,760,905 |
| Apr 3, 2026 | 57.90 | 58.45 | 55.80 | 56.60 | 56.60 | -1.05% | 13,054,094 |
| Apr 2, 2026 | 59.60 | 59.96 | 56.66 | 57.20 | 57.20 | -4.63% | 14,974,430 |
| Apr 1, 2026 | 61.98 | 62.46 | 59.28 | 59.98 | 59.98 | -1.25% | 16,627,441 |
| Mar 31, 2026 | 60.58 | 63.88 | 59.00 | 60.74 | 60.74 | -0.48% | 24,814,670 |
| Mar 30, 2026 | 58.01 | 61.62 | 58.00 | 61.03 | 61.03 | 1.90% | 17,545,780 |
| Mar 27, 2026 | 60.80 | 62.20 | 58.59 | 59.89 | 59.89 | -4.53% | 20,770,461 |
| Mar 26, 2026 | 65.65 | 65.95 | 61.05 | 62.73 | 62.73 | -2.20% | 25,266,389 |
| Mar 25, 2026 | 64.00 | 67.00 | 63.10 | 64.14 | 64.14 | -0.48% | 27,161,757 |
| Mar 24, 2026 | 67.00 | 68.50 | 61.50 | 64.45 | 64.45 | -1.53% | 36,014,880 |
| Mar 23, 2026 | 63.50 | 68.20 | 63.47 | 65.45 | 65.45 | 1.24% | 29,538,360 |
| Mar 20, 2026 | 66.50 | 68.97 | 64.50 | 64.65 | 64.65 | -2.05% | 31,622,130 |
| Mar 19, 2026 | 65.02 | 67.46 | 64.64 | 66.00 | 66.00 | -1.79% | 26,662,980 |
| Mar 18, 2026 | 61.80 | 67.33 | 61.23 | 67.20 | 67.20 | 9.86% | 37,426,458 |
| Mar 17, 2026 | 64.50 | 64.94 | 61.00 | 61.17 | 61.17 | -3.87% | 17,447,107 |
| Mar 16, 2026 | 62.01 | 64.10 | 60.63 | 63.63 | 63.63 | 2.36% | 17,136,400 |
| Mar 13, 2026 | 64.64 | 66.66 | 61.99 | 62.16 | 62.16 | -5.68% | 19,914,940 |
| Mar 12, 2026 | 67.78 | 68.80 | 64.53 | 65.90 | 65.90 | -4.15% | 23,625,202 |
| Mar 11, 2026 | 67.55 | 70.10 | 66.72 | 68.75 | 68.75 | - | 30,068,339 |
| Mar 10, 2026 | 64.20 | 69.66 | 63.53 | 68.75 | 68.75 | 7.54% | 40,263,321 |
| Mar 9, 2026 | 60.00 | 64.58 | 58.78 | 63.93 | 63.93 | 3.00% | 30,494,547 |
| Mar 6, 2026 | 59.88 | 65.05 | 58.58 | 62.07 | 62.07 | 1.60% | 33,091,030 |
| Mar 5, 2026 | 62.59 | 62.99 | 59.49 | 61.09 | 61.09 | -0.65% | 27,462,440 |
| Mar 4, 2026 | 58.09 | 62.50 | 58.05 | 61.49 | 61.49 | 3.73% | 28,002,350 |
| Mar 3, 2026 | 68.01 | 68.70 | 59.00 | 59.28 | 59.28 | -13.74% | 48,189,311 |
| Mar 2, 2026 | 69.31 | 74.76 | 67.49 | 68.72 | 68.72 | -2.07% | 45,217,080 |
| Feb 27, 2026 | 68.00 | 73.50 | 68.00 | 70.17 | 70.17 | 2.60% | 49,821,590 |
| Feb 26, 2026 | 60.51 | 71.90 | 60.51 | 68.39 | 68.39 | 11.20% | 61,046,708 |
| Feb 25, 2026 | 56.00 | 62.18 | 55.12 | 61.50 | 61.50 | 11.41% | 46,873,375 |
| Feb 24, 2026 | 58.00 | 58.00 | 54.01 | 55.20 | 55.20 | -6.44% | 30,029,370 |
| Feb 13, 2026 | 58.01 | 62.57 | 57.31 | 59.00 | 59.00 | 2.61% | 39,990,650 |
| Feb 12, 2026 | 59.00 | 61.09 | 56.41 | 57.50 | 57.50 | -7.35% | 52,253,090 |
| Feb 11, 2026 | 66.38 | 69.20 | 62.06 | 62.06 | 62.06 | -5.88% | 64,421,900 |