Anhui Landun Photoelectron Co., Ltd. (SHE:300862)
China · Delayed Price · Currency is CNY 25.39
+0.94 (3.84%)
Jan 23, 2026, 3:04 PM CST
SHE:300862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 24.41 | 25.48 | 24.36 | 25.39 | 25.39 | 3.84% | 9,570,130 |
| Jan 22, 2026 | 24.25 | 24.49 | 24.06 | 24.45 | 24.45 | 1.16% | 4,937,656 |
| Jan 21, 2026 | 24.00 | 24.59 | 23.92 | 24.17 | 24.17 | - | 6,090,586 |
| Jan 20, 2026 | 25.20 | 25.36 | 23.81 | 24.17 | 24.17 | -4.39% | 11,319,750 |
| Jan 19, 2026 | 25.52 | 25.60 | 24.91 | 25.28 | 25.28 | -1.25% | 6,465,019 |
| Jan 16, 2026 | 26.51 | 26.80 | 25.17 | 25.60 | 25.60 | -3.58% | 13,573,247 |
| Jan 15, 2026 | 27.65 | 27.81 | 26.09 | 26.55 | 26.55 | -4.70% | 15,003,580 |
| Jan 14, 2026 | 27.46 | 29.15 | 26.18 | 27.86 | 27.86 | 2.13% | 26,765,250 |
| Jan 13, 2026 | 29.55 | 29.86 | 26.00 | 27.28 | 27.28 | -7.65% | 30,097,090 |
| Jan 12, 2026 | 25.80 | 30.53 | 25.72 | 29.54 | 29.54 | 16.12% | 46,034,054 |
| Jan 9, 2026 | 23.69 | 26.55 | 23.69 | 25.44 | 25.44 | 7.66% | 18,463,997 |
| Jan 8, 2026 | 22.98 | 23.94 | 22.92 | 23.63 | 23.63 | 2.61% | 5,264,722 |
| Jan 7, 2026 | 23.08 | 23.30 | 22.74 | 23.03 | 23.03 | -0.86% | 3,819,624 |
| Jan 6, 2026 | 23.04 | 23.38 | 23.03 | 23.23 | 23.23 | 0.91% | 3,627,680 |
| Jan 5, 2026 | 22.85 | 23.11 | 22.62 | 23.02 | 23.02 | 0.61% | 3,247,080 |
| Dec 31, 2025 | 22.73 | 23.22 | 22.53 | 22.88 | 22.88 | 0.70% | 3,686,390 |
| Dec 30, 2025 | 23.00 | 23.06 | 22.56 | 22.72 | 22.72 | -1.73% | 3,384,491 |
| Dec 29, 2025 | 22.74 | 23.48 | 22.62 | 23.12 | 23.12 | 0.70% | 3,600,549 |
| Dec 26, 2025 | 23.36 | 23.55 | 22.77 | 22.96 | 22.96 | -0.82% | 4,005,134 |
| Dec 25, 2025 | 22.51 | 23.22 | 22.42 | 23.15 | 23.15 | 2.30% | 4,008,809 |
| Dec 24, 2025 | 22.28 | 22.95 | 22.20 | 22.63 | 22.63 | 1.62% | 4,522,940 |
| Dec 23, 2025 | 22.66 | 22.93 | 22.08 | 22.27 | 22.27 | -1.81% | 3,675,500 |
| Dec 22, 2025 | 22.80 | 23.33 | 22.66 | 22.68 | 22.68 | -0.79% | 3,669,280 |
| Dec 19, 2025 | 22.21 | 22.94 | 22.11 | 22.86 | 22.86 | 2.93% | 4,290,007 |
| Dec 18, 2025 | 21.88 | 22.65 | 21.61 | 22.21 | 22.21 | 1.18% | 4,522,254 |
| Dec 17, 2025 | 22.04 | 22.20 | 21.35 | 21.95 | 21.95 | -0.41% | 4,774,180 |
| Dec 16, 2025 | 22.80 | 23.00 | 21.94 | 22.04 | 22.04 | -4.17% | 4,808,200 |
| Dec 15, 2025 | 22.90 | 23.77 | 22.75 | 23.00 | 23.00 | 0.44% | 6,513,636 |
| Dec 12, 2025 | 23.52 | 24.49 | 22.85 | 22.90 | 22.90 | -6.76% | 9,088,920 |
| Dec 11, 2025 | 25.00 | 25.03 | 24.50 | 24.56 | 24.56 | -2.50% | 4,410,938 |
| Dec 10, 2025 | 25.95 | 26.28 | 24.70 | 25.19 | 25.18 | -2.93% | 7,269,526 |
| Dec 9, 2025 | 26.31 | 26.55 | 25.83 | 25.95 | 25.94 | -2.41% | 5,676,780 |
| Dec 8, 2025 | 26.99 | 27.09 | 26.30 | 26.59 | 26.58 | -1.48% | 7,650,309 |
| Dec 5, 2025 | 26.30 | 27.45 | 25.65 | 26.99 | 26.98 | 1.70% | 7,571,880 |
| Dec 4, 2025 | 26.74 | 27.18 | 26.45 | 26.54 | 26.53 | -1.74% | 7,917,730 |
| Dec 3, 2025 | 27.73 | 27.91 | 26.65 | 27.01 | 27.00 | -2.49% | 12,708,100 |
| Dec 2, 2025 | 25.75 | 29.51 | 25.72 | 27.70 | 27.69 | 7.61% | 24,405,390 |
| Dec 1, 2025 | 26.41 | 26.43 | 25.66 | 25.74 | 25.73 | -1.61% | 5,565,600 |
| Nov 28, 2025 | 25.86 | 26.50 | 25.86 | 26.16 | 26.15 | 0.93% | 4,076,614 |
| Nov 27, 2025 | 25.59 | 26.34 | 25.59 | 25.92 | 25.91 | 1.01% | 3,707,484 |
| Nov 26, 2025 | 25.82 | 26.20 | 25.37 | 25.66 | 25.65 | -1.31% | 3,913,289 |
| Nov 25, 2025 | 25.66 | 26.59 | 25.36 | 26.00 | 25.99 | 1.72% | 5,516,271 |
| Nov 24, 2025 | 24.93 | 25.78 | 24.60 | 25.56 | 25.55 | 4.63% | 3,935,573 |
| Nov 21, 2025 | 25.22 | 25.58 | 24.20 | 24.43 | 24.43 | -4.53% | 3,887,280 |
| Nov 20, 2025 | 25.30 | 25.98 | 24.55 | 25.59 | 25.58 | 1.07% | 4,654,300 |
| Nov 19, 2025 | 26.65 | 26.78 | 25.24 | 25.32 | 25.31 | -5.52% | 5,602,140 |
| Nov 18, 2025 | 26.66 | 27.13 | 26.30 | 26.80 | 26.79 | 0.37% | 5,025,208 |
| Nov 17, 2025 | 25.29 | 27.19 | 25.29 | 26.70 | 26.69 | 5.58% | 9,823,511 |
| Nov 14, 2025 | 25.61 | 26.28 | 25.26 | 25.29 | 25.28 | -1.25% | 3,867,995 |
| Nov 13, 2025 | 25.70 | 25.90 | 25.36 | 25.61 | 25.60 | -0.54% | 4,788,040 |