Skip to main content
logo
Anhui Landun Photoelectron Co., Ltd. (SHE:300862)
China flag China · Delayed Price · Currency is CNY
21.37
+0.23 (1.09%)
Mar 27, 2026, 3:04 PM CST

SHE:300862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.0021.4520.7021.3721.371.09%2,473,900
Mar 26, 202621.8321.9621.0821.1421.14-3.38%2,625,280
Mar 25, 202621.9122.2821.6921.8821.880.92%2,457,320
Mar 24, 202621.2821.6820.8021.6821.683.68%3,124,420
Mar 23, 202621.9722.2420.6620.9120.91-5.73%5,218,665
Mar 20, 202623.4123.4622.0522.1822.18-4.52%4,606,240
Mar 19, 202623.5023.6722.9423.2323.23-2.39%3,141,345
Mar 18, 202623.8824.1023.4523.8023.800.51%2,978,820
Mar 17, 202623.9924.7323.6423.6823.68-0.75%4,555,120
Mar 16, 202623.2323.9523.0123.8623.862.76%4,454,629
Mar 13, 202623.9524.0023.1623.2223.22-2.85%3,956,670
Mar 12, 202624.0824.2023.6823.9023.90-0.87%2,687,900
Mar 11, 202624.6825.0524.0324.1124.11-2.19%4,906,225
Mar 10, 202624.4124.7424.2724.6524.651.44%3,449,798
Mar 9, 202623.5024.3923.2524.3024.301.72%5,565,510
Mar 6, 202623.7424.0623.5723.8923.890.08%3,244,402
Mar 5, 202623.4424.5023.4423.8723.873.96%6,445,984
Mar 4, 202622.6523.2222.5122.9622.960.61%3,625,253
Mar 3, 202624.0124.1822.6422.8222.82-4.92%5,904,782
Mar 2, 202624.2024.5023.7224.0024.00-3.19%5,790,806
Feb 27, 202624.6824.8024.2624.7924.790.04%3,984,500
Feb 26, 202624.5025.0624.4124.7824.780.32%5,570,118
Feb 25, 202625.3025.3824.5524.7024.70-2.56%7,085,050
Feb 24, 202623.9525.7523.9525.3525.358.15%14,725,660
Feb 13, 202623.3623.9523.3323.4423.44-0.26%3,674,780
Feb 12, 202623.2323.8723.0423.5023.500.82%4,848,704
Feb 11, 202623.4923.5823.2823.3123.31-0.72%3,091,952
Feb 10, 202623.4023.6923.2123.4823.480.34%3,500,492
Feb 9, 202623.4723.5723.1623.4023.401.30%3,917,024
Feb 6, 202622.8723.4822.6823.1023.100.79%4,191,782
Feb 5, 202623.1923.3322.8022.9222.92-1.67%3,173,300
Feb 4, 202623.0923.5722.8623.3123.311.26%3,712,204
Feb 3, 202622.8023.0722.5623.0223.022.36%3,525,740
Feb 2, 202622.9823.1822.4622.4922.49-2.17%3,928,400
Jan 30, 202623.0723.3222.6422.9922.99-1.12%5,220,230
Jan 29, 202623.5824.0423.1523.2523.25-1.94%6,342,318
Jan 28, 202623.7524.7523.6123.7123.71-0.75%5,405,049
Jan 27, 202624.1824.2822.9223.8923.89-2.29%8,931,070
Jan 26, 202625.3925.3924.1224.4524.45-3.70%8,002,800
Jan 23, 202624.4125.4824.3625.3925.393.84%9,570,130
Jan 22, 202624.2524.4924.0624.4524.451.16%4,937,656
Jan 21, 202624.0024.5923.9224.1724.17-6,090,586
Jan 20, 202625.2025.3623.8124.1724.17-4.39%11,319,750
Jan 19, 202625.5225.6024.9125.2825.28-1.25%6,465,019
Jan 16, 202626.5126.8025.1725.6025.60-3.58%13,573,247
Jan 15, 202627.6527.8126.0926.5526.55-4.70%15,003,580
Jan 14, 202627.4629.1526.1827.8627.862.13%26,765,250
Jan 13, 202629.5529.8626.0027.2827.28-7.65%30,097,090
Jan 12, 202625.8030.5325.7229.5429.5416.12%46,034,054
Jan 9, 202623.6926.5523.6925.4425.447.66%18,463,997