CETC Lantian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	66.30	67.41	65.68	66.49	66.49	0.23%	11,864,910
Apr 24, 2026	69.04	69.64	65.50	66.34	66.34	-4.85%	16,599,190
Apr 23, 2026	71.03	71.95	68.28	69.72	69.72	-2.19%	19,139,420
Apr 22, 2026	72.44	72.67	68.94	71.28	71.28	-3.15%	21,014,930
Apr 21, 2026	72.00	76.38	71.37	73.60	73.60	0.78%	27,470,860
Apr 20, 2026	69.00	73.45	69.00	73.03	73.03	7.83%	32,710,080
Apr 17, 2026	67.00	70.35	66.01	67.73	67.73	1.09%	23,213,990
Apr 16, 2026	66.55	67.99	65.85	67.00	67.00	-0.12%	18,364,060
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%	15,094,970
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%	15,512,740
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%	13,054,090
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%	16,627,440
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%	20,770,460
Mar 26, 2026	65.65	65.95	61.05	62.73	62.73	-2.20%	25,266,380
Mar 25, 2026	64.00	67.00	63.10	64.14	64.14	-0.48%	27,161,750
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%	37,426,450
Mar 17, 2026	64.50	64.94	61.00	61.17	61.17	-3.87%	17,447,100