Skip to main content
logo
Chang Lan Technology Group Co., Ltd. (SHE:002879)
China flag China · Delayed Price · Currency is CNY
16.88
-0.28 (-1.63%)
Sep 30, 2026, 3:04 PM CST

SHE:002879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.3317.8816.7616.8816.88-1.63%11,471,134
Sep 29, 202617.2417.6616.8517.1617.16-1.44%11,844,700
Sep 28, 202617.8018.2816.7817.4117.41-2.85%15,999,400
Sep 24, 202616.8618.5416.4117.9217.926.35%23,045,256
Sep 23, 202616.8417.1716.1016.8516.850.06%11,251,500
Sep 22, 202616.9716.9716.6616.8416.840.06%5,964,760
Sep 21, 202616.4717.0516.3816.8316.832.19%8,180,800
Sep 18, 202616.3616.7616.2716.4716.471.60%5,008,800
Sep 17, 202616.4916.4916.1116.2116.21-1.40%3,947,980
Sep 16, 202616.3516.6816.2116.4416.44-0.06%5,282,652
Sep 15, 202616.8016.9516.4516.4516.45-1.26%6,956,100
Sep 14, 202616.4716.8216.4216.6616.660.12%4,604,300
Sep 11, 202616.6116.8116.4016.6416.64-0.78%5,692,700
Sep 10, 202616.9716.9716.6416.7716.77-1.18%5,057,500
Sep 9, 202616.8117.2016.7216.9716.970.89%7,144,400
Sep 8, 202616.6416.9316.6016.8216.820.54%7,507,000
Sep 7, 202616.6416.8416.5416.7316.73-0.65%7,612,999
Sep 4, 202616.9817.5216.7516.8416.84-1.81%14,304,898
Sep 3, 202616.9917.2816.4517.1517.151.90%15,324,239
Sep 2, 202616.3516.9416.3116.8316.831.26%8,990,259
Sep 1, 202616.4717.1016.4416.6216.620.91%7,198,400
Aug 31, 202616.2316.5016.1816.4716.470.12%4,625,100
Aug 28, 202616.3416.6216.1716.4516.450.67%6,417,700
Aug 27, 202616.1816.4516.1116.3416.34-0.49%6,863,439
Aug 26, 202616.4916.5816.1316.4216.42-0.12%8,778,400
Aug 25, 202615.5016.5015.4016.4416.444.12%10,178,307
Aug 24, 202615.9016.0915.5415.7915.79-0.69%6,052,402
Aug 21, 202616.0316.1515.6315.9015.90-0.38%5,743,050
Aug 20, 202616.1616.2815.8115.9615.961.08%7,855,000
Aug 19, 202616.6216.7515.7115.7915.79-7.06%12,971,350
Aug 18, 202616.7817.2216.5816.9916.99-1.39%16,748,800
Aug 17, 202617.3117.4816.9917.2317.23-0.29%10,569,281
Aug 14, 202617.4717.5816.8017.2817.28-0.97%15,710,951
Aug 13, 202618.1618.2217.4517.4517.45-3.32%18,288,152
Aug 12, 202618.1518.3717.7718.0518.050.28%14,556,903
Aug 11, 202618.0018.5017.9018.0018.00-1.80%21,859,880
Aug 10, 202617.9618.4017.9018.3318.331.83%25,169,480
Aug 7, 202617.8718.0017.1718.0018.00-23,109,697
Aug 6, 202618.8218.8817.7218.0018.00-5.31%29,110,764
Aug 5, 202618.3619.4218.3219.0119.011.33%39,831,020
Aug 4, 202618.6619.0318.0518.7618.764.92%43,749,589
Aug 3, 202616.5117.8815.9817.8817.8810.03%25,221,920
Jul 31, 202616.1416.2815.2016.2516.250.68%34,278,300
Jul 30, 202617.5218.7816.1416.1416.14-9.98%38,842,890
Jul 29, 202617.8719.0017.0117.9317.93-5.13%40,066,530
Jul 28, 202619.8620.8617.8718.9018.90-4.83%52,748,130
Jul 27, 202617.7319.8616.7719.8619.8610.03%51,476,047
Jul 24, 202618.0518.0517.8018.0518.059.99%20,446,415
Jul 23, 202615.2016.4115.2016.4116.419.99%26,285,215
Jul 22, 202614.4814.9213.8514.9214.9210.03%30,917,683