CETC Lantian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	38.07	38.60	37.10	37.25	37.25	-1.11%	2,877,721
Oct 26, 2026	38.04	38.81	36.81	37.67	37.67	-1.10%	6,029,918
Oct 23, 2026	36.66	38.10	34.90	38.09	38.09	3.00%	6,496,591
Oct 22, 2026	38.09	38.55	36.98	36.98	36.98	-2.38%	4,056,721
Oct 21, 2026	38.98	39.19	37.68	37.88	37.88	-0.89%	5,107,904
Oct 20, 2026	37.22	38.80	37.11	38.22	38.22	1.33%	4,400,541
Oct 19, 2026	37.08	38.11	36.00	37.72	37.72	0.67%	5,562,253
Oct 16, 2026	36.56	38.91	36.30	37.47	37.47	4.08%	7,747,438
Oct 15, 2026	37.40	37.40	35.71	36.00	36.00	-4.81%	4,690,569
Oct 14, 2026	38.67	38.88	37.60	37.82	37.82	-3.47%	3,725,990
Oct 13, 2026	38.80	39.58	37.37	39.18	39.18	0.49%	5,449,465
Oct 12, 2026	40.69	41.17	38.87	38.99	38.99	-4.11%	5,832,315
Oct 9, 2026	41.88	42.45	39.33	40.66	40.66	-2.73%	7,813,367
Oct 8, 2026	39.45	43.33	39.45	41.80	41.80	5.93%	11,914,437
Sep 30, 2026	40.19	40.37	39.33	39.46	39.46	-1.55%	3,781,835
Sep 29, 2026	40.75	41.01	39.84	40.08	40.08	-1.72%	3,558,246
Sep 28, 2026	42.49	42.69	40.15	40.78	40.78	-4.20%	5,588,919
Sep 24, 2026	42.85	43.52	42.31	42.57	42.57	-0.44%	5,548,305
Sep 23, 2026	43.03	43.30	42.42	42.76	42.76	-1.22%	3,854,423
Sep 22, 2026	43.58	44.28	43.20	43.29	43.29	-0.21%	5,154,841
Sep 21, 2026	43.38	43.96	42.96	43.38	43.38	0.65%	5,702,035
Sep 18, 2026	41.99	43.36	41.88	43.10	43.10	3.41%	7,300,416
Sep 17, 2026	41.70	42.54	41.41	41.68	41.68	-1.00%	4,356,656
Sep 16, 2026	41.69	42.66	41.56	42.10	42.10	0.53%	5,738,810
Sep 15, 2026	41.97	43.05	41.75	41.88	41.88	-0.76%	3,666,467
Sep 14, 2026	41.94	42.50	41.49	42.20	42.20	0.26%	3,486,931
Sep 11, 2026	42.40	42.78	41.35	42.09	42.09	-1.77%	6,093,484
Sep 10, 2026	43.20	43.60	42.51	42.85	42.85	-1.15%	4,031,040
Sep 9, 2026	44.00	44.20	43.30	43.35	43.35	-1.21%	4,104,486
Sep 8, 2026	43.85	44.80	43.53	43.88	43.88	0.02%	4,515,841
Sep 7, 2026	44.35	44.35	43.48	43.87	43.87	-0.09%	3,929,227
Sep 4, 2026	44.35	45.50	43.62	43.91	43.91	-0.32%	5,035,869
Sep 3, 2026	44.67	44.76	43.57	44.05	44.05	-1.01%	3,961,376
Sep 2, 2026	45.00	45.35	44.35	44.50	44.50	-1.57%	4,295,300
Sep 1, 2026	46.04	46.13	45.09	45.21	45.21	-1.82%	4,692,971
Aug 31, 2026	44.70	46.10	44.53	46.05	46.05	2.29%	5,623,501
Aug 28, 2026	46.08	46.46	44.91	45.02	45.02	-2.28%	5,432,920
Aug 27, 2026	45.12	46.10	44.78	46.07	46.07	2.90%	5,362,968
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