Skip to main content
Lanpec Technologies Limited (SHA:601798)
China flag China · Delayed Price · Currency is CNY
8.89
+0.24 (2.77%)
Apr 29, 2026, 3:00 PM CST

Lanpec Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.568.978.568.94-3.35%5,290,100
Apr 28, 20268.758.758.568.658.65-1.14%6,665,200
Apr 27, 20268.458.798.288.758.753.43%13,992,550
Apr 24, 20268.808.808.298.468.46-6.52%18,149,810
Apr 23, 20269.169.208.959.059.05-0.98%6,492,717
Apr 22, 20269.199.249.089.149.14-0.33%4,657,700
Apr 21, 20269.239.259.139.179.17-0.65%5,224,900
Apr 20, 20269.089.299.059.239.231.76%5,849,200
Apr 17, 20269.169.239.019.079.07-1.41%6,037,500
Apr 16, 20269.189.259.139.209.200.11%5,256,100
Apr 15, 20269.439.439.169.199.19-2.03%5,871,500
Apr 14, 20269.349.399.119.389.380.97%7,624,600
Apr 13, 20269.399.439.209.299.29-0.96%5,722,600
Apr 10, 20269.289.439.209.389.381.30%5,961,600
Apr 9, 20269.249.339.149.269.26-0.22%4,753,800
Apr 8, 20269.109.289.109.289.282.88%6,053,700
Apr 7, 20268.729.048.729.029.022.62%4,295,974
Apr 3, 20269.139.178.728.798.79-3.41%5,072,200
Apr 2, 20269.169.208.999.109.100.11%5,443,200
Apr 1, 20269.179.209.049.099.090.44%4,191,700
Mar 31, 20269.149.289.049.059.05-1.42%5,449,001
Mar 30, 20268.959.278.959.189.180.99%7,207,901
Mar 27, 20268.809.098.809.099.091.91%6,052,800
Mar 26, 20269.009.138.868.928.92-1.55%5,781,600
Mar 25, 20268.799.138.739.069.063.54%10,003,800
Mar 24, 20268.398.778.278.758.756.84%13,061,800
Mar 23, 20268.638.678.148.198.19-6.40%12,584,600
Mar 20, 20268.988.998.738.758.75-2.67%8,741,800
Mar 19, 20269.279.328.968.998.99-3.12%9,448,500
Mar 18, 20269.219.309.169.289.280.22%6,465,200
Mar 17, 20269.699.699.259.269.26-3.84%11,405,330
Mar 16, 20269.6410.109.559.639.632.67%14,311,400
Mar 13, 20269.449.629.359.389.38-0.53%8,300,100
Mar 12, 20269.789.809.419.439.43-3.38%11,173,200
Mar 11, 202610.0510.059.719.769.76-2.20%11,079,100
Mar 10, 20269.8510.009.809.989.980.40%9,599,200
Mar 9, 202610.1310.359.909.949.94-0.90%14,403,860
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