CETC Lantian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	67.46	68.69	64.58	64.71	64.63	-2.21%	15,209,160
Jun 15, 2026	65.00	66.30	62.56	66.17	66.09	-0.03%	14,598,580
Jun 12, 2026	67.90	70.60	66.19	66.19	66.11	-0.71%	15,929,870
Jun 11, 2026	65.39	66.80	62.30	66.66	66.57	1.91%	13,181,460
Jun 10, 2026	68.01	69.48	64.70	65.41	65.33	-4.18%	10,999,930
Jun 9, 2026	70.60	70.71	66.00	68.26	68.17	-3.29%	15,419,304
Jun 8, 2026	69.96	75.38	69.83	70.58	70.49	-3.58%	16,607,915
Jun 5, 2026	71.94	74.80	70.91	73.20	73.11	6.60%	21,831,930
Jun 4, 2026	67.02	69.95	66.12	68.67	68.58	-0.23%	10,829,700
Jun 3, 2026	65.18	70.19	64.81	68.83	68.74	4.96%	17,701,590
Jun 2, 2026	65.41	66.28	63.47	65.58	65.50	0.58%	10,690,020
Jun 1, 2026	69.00	69.00	65.15	65.20	65.12	-5.33%	12,800,160
May 29, 2026	76.89	76.90	68.55	68.87	68.78	-8.94%	19,686,180
May 28, 2026	74.60	78.50	74.40	75.63	75.53	1.12%	16,721,620
May 27, 2026	74.56	77.77	73.40	74.79	74.69	2.16%	19,185,010
May 26, 2026	77.00	77.10	71.57	73.21	73.12	-5.16%	18,267,020
May 25, 2026	80.60	80.77	73.82	77.19	77.09	-3.33%	20,808,060