Skip to main content
Lanpec Technologies Limited (SHA:601798)
China flag China · Delayed Price · Currency is CNY
9.98
-0.05 (-0.50%)
Mar 9, 2026, 10:14 AM CST

Lanpec Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.9510.089.7110.0310.03-0.40%14,788,500
Mar 5, 20269.7710.149.7010.0710.074.03%19,554,700
Mar 4, 20269.829.829.339.689.68-1.93%21,235,600
Mar 3, 202610.0610.169.869.879.87-1.40%28,002,500
Mar 2, 202610.1410.259.8910.0110.010.40%16,914,500
Feb 27, 20269.859.979.829.979.971.01%6,205,118
Feb 26, 20269.739.909.729.879.870.92%7,294,700
Feb 25, 20269.939.959.709.789.78-0.71%8,838,300
Feb 24, 20269.599.929.599.859.854.23%14,961,500
Feb 13, 20269.509.599.449.459.45-1.15%4,477,376
Feb 12, 20269.659.659.479.569.56-0.62%4,509,700
Feb 11, 20269.659.719.609.629.62-4,149,500
Feb 10, 20269.619.749.579.629.62-0.21%5,213,155
Feb 9, 20269.569.689.559.649.641.37%5,671,602
Feb 6, 20269.469.639.409.519.510.53%5,221,505
Feb 5, 20269.659.699.469.469.46-2.57%5,861,100
Feb 4, 20269.529.789.499.719.712.10%7,278,110
Feb 3, 20269.419.529.319.519.512.04%6,364,712
Feb 2, 20269.549.639.319.329.32-2.41%7,931,900
Jan 30, 20269.489.599.299.559.550.53%8,533,400
Jan 29, 20269.659.759.479.509.50-2.06%7,961,900
Jan 28, 20269.719.819.619.709.70-0.10%6,369,001
Jan 27, 20269.779.839.469.719.71-1.12%8,757,600
Jan 26, 20269.879.959.709.829.82-0.10%8,085,610
Jan 23, 20269.879.879.769.839.83-0.41%7,050,100
Jan 22, 20269.709.889.659.879.872.07%8,327,700
Jan 21, 20269.559.689.529.679.670.83%6,916,700
Jan 20, 20269.619.709.549.599.59-0.93%8,619,800
Jan 19, 20269.409.689.359.689.682.98%10,374,100
Jan 16, 20269.519.559.349.409.40-0.74%7,931,701
Jan 15, 20269.419.599.299.479.471.94%11,287,110
Jan 14, 20269.309.419.189.299.290.11%9,690,930
Jan 13, 20269.419.439.279.289.28-1.28%8,317,600
Jan 12, 20269.339.419.299.409.401.29%9,616,328
Jan 9, 20269.379.419.239.289.28-0.64%9,233,058
Jan 8, 20269.129.389.099.349.343.66%14,419,500
Jan 7, 20268.979.048.889.019.010.22%6,719,501
Jan 6, 20268.949.028.918.998.990.45%6,481,200
Jan 5, 20268.979.038.898.958.950.90%6,333,500
Dec 31, 20258.908.918.718.878.87-5,214,610
Dec 30, 20258.899.008.868.878.87-0.78%4,183,800
Dec 29, 20259.009.038.888.948.94-0.56%3,722,400
Dec 26, 20259.149.148.988.998.99-1.32%5,122,300
Dec 25, 20259.019.128.939.119.111.22%6,179,400
Dec 24, 20259.039.158.989.009.00-0.33%8,314,901
Dec 23, 20258.989.198.889.039.030.78%6,470,500
Dec 22, 20259.069.068.948.968.96-0.22%4,482,800
Dec 19, 20258.759.008.758.988.982.51%5,125,900
Dec 18, 20258.808.888.758.768.76-0.79%4,259,300
Dec 17, 20258.728.848.528.838.831.49%6,226,000
Dec 16, 20259.129.158.698.708.70-4.29%8,177,963
Dec 15, 20258.989.298.989.099.090.55%7,639,503
Dec 12, 20258.829.128.809.049.042.03%8,144,600
Dec 11, 20258.959.038.858.868.86-1.12%6,033,300
Dec 10, 20258.969.058.948.968.96-0.67%4,965,100
Dec 9, 20259.099.128.989.029.02-0.44%3,974,900
Dec 8, 20259.169.169.029.069.06-0.33%4,138,918
Dec 5, 20258.929.128.789.099.092.60%4,563,552
Dec 4, 20258.878.988.798.868.86-1.01%3,247,000
Dec 3, 20258.929.008.858.958.95-3,942,600
Dec 2, 20259.039.038.868.958.95-0.89%3,999,601
Dec 1, 20259.059.129.019.039.030.22%4,724,501
Nov 28, 20258.859.038.829.019.011.69%4,616,911
Nov 27, 20258.768.928.758.868.861.14%4,510,000
Nov 26, 20258.898.978.768.768.76-1.13%4,562,200
Nov 25, 20258.908.978.868.868.860.11%4,718,600
Nov 24, 20258.728.898.698.858.851.84%5,738,600
Nov 21, 20259.069.178.658.698.69-4.61%9,010,613
Nov 20, 20259.229.239.089.119.11-0.87%5,311,100
Nov 19, 20259.369.419.139.199.19-1.92%6,106,700
Nov 18, 20259.519.569.309.379.37-2.19%7,626,300
Nov 17, 20259.689.709.519.589.58-1.34%6,017,700
Nov 14, 20259.689.829.649.719.710.31%5,886,300
Nov 13, 20259.719.739.509.689.680.10%5,914,800
Nov 12, 20259.809.829.639.679.67-1.63%6,813,700
Nov 11, 20259.809.889.719.839.830.61%6,698,800
Nov 10, 20259.9810.039.739.779.77-1.71%11,810,700
Nov 7, 202510.1610.189.929.949.94-2.07%10,163,800
Nov 6, 202510.2210.2810.1210.1510.15-0.49%12,592,800
Nov 5, 202510.0510.4010.0410.2010.200.39%14,568,500
Nov 4, 202510.2610.3410.0810.1610.16-2.12%19,701,600
Nov 3, 20259.9710.479.8310.3810.385.92%33,775,550
Oct 31, 20259.789.889.749.809.800.20%6,009,400
Oct 30, 20259.939.999.769.789.78-1.21%8,378,800
Oct 29, 202510.1310.139.849.909.90-1.59%11,036,000
Oct 28, 202510.0310.199.9310.0610.060.30%13,760,200
Oct 27, 202510.2010.259.9310.0310.03-1.18%17,619,700
Oct 24, 202510.0910.329.9910.1510.152.01%21,046,680
Oct 23, 202510.0110.129.759.959.95-0.50%14,476,100
Oct 22, 20259.8010.139.8010.0010.00-0.99%19,603,850
Oct 21, 20259.7010.189.6010.1010.106.09%25,670,570
Oct 20, 20259.169.559.169.529.524.62%11,027,200
Oct 17, 20259.569.679.079.109.10-3.81%11,715,700
Oct 16, 20259.869.869.449.469.46-4.25%12,174,900
Oct 15, 20259.889.949.789.889.880.71%9,114,258
Oct 14, 20259.8810.289.739.819.81-0.41%20,909,800
Oct 13, 20259.619.879.299.859.850.51%12,455,200
Oct 10, 20259.6410.079.559.809.801.34%13,873,610
Oct 9, 20259.469.779.449.679.672.55%8,113,700
Sep 30, 20259.579.579.429.439.43-0.21%5,597,500