Skip to main content
Lancy Co., Ltd. (SHE:002612)
China flag China · Delayed Price · Currency is CNY
17.43
-0.21 (-1.19%)
At close: Mar 9, 2026

Lancy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2517.6917.1517.6417.642.02%5,770,402
Mar 5, 202617.4917.5517.2117.2917.290.52%5,428,481
Mar 4, 202617.4317.5517.1017.2017.20-1.77%6,481,170
Mar 3, 202617.8718.0717.4517.5117.51-1.96%9,543,907
Mar 2, 202618.5018.5017.7417.8617.86-4.39%11,851,520
Feb 27, 202618.5518.6818.4918.6818.680.54%5,758,469
Feb 26, 202618.9018.9118.5218.5818.58-1.43%7,603,664
Feb 25, 202618.6418.9318.6418.8518.850.91%6,937,207
Feb 24, 202618.7818.8218.5718.6818.680.48%4,971,454
Feb 13, 202618.9919.0618.5718.5918.59-1.80%6,667,870
Feb 12, 202619.2319.3618.8818.9318.93-1.92%7,817,381
Feb 11, 202619.3519.4619.2319.3019.30-0.57%7,112,775
Feb 10, 202619.7019.7019.3319.4119.41-1.82%9,310,847
Feb 9, 202619.4319.9919.2419.7719.773.83%19,021,180
Feb 6, 202619.1719.1918.9119.0419.04-1.86%12,870,300
Feb 5, 202618.8819.8218.8219.4019.402.97%17,416,190
Feb 4, 202618.6518.8618.6018.8418.840.75%6,043,592
Feb 3, 202618.6018.7118.4518.7018.701.69%6,351,270
Feb 2, 202618.7219.0018.3418.3918.39-1.66%9,569,968
Jan 30, 202619.1119.3018.5818.7018.70-2.40%9,508,830
Jan 29, 202618.9019.3118.7319.1619.161.05%9,685,293
Jan 28, 202619.3019.3418.9018.9618.96-1.96%10,217,550
Jan 27, 202619.9019.9119.0819.3419.34-3.15%14,849,670
Jan 26, 202620.8320.9119.8419.9719.97-4.54%20,073,860
Jan 23, 202620.5421.0520.4120.9220.921.60%17,483,060
Jan 22, 202620.9821.0620.3920.5920.59-1.39%20,506,060
Jan 21, 202621.2021.6020.7120.8820.881.70%35,883,120
Jan 20, 202620.4820.7120.2020.5320.530.29%8,704,357
Jan 19, 202620.0120.5519.9320.4720.471.69%9,238,244
Jan 16, 202620.2820.3019.9320.1320.13-0.69%6,861,993
Jan 15, 202620.4720.4820.0620.2720.27-1.31%8,190,187
Jan 14, 202620.5020.9520.2420.5420.540.15%13,534,980
Jan 13, 202620.8720.9020.4020.5120.51-1.87%11,131,830
Jan 12, 202620.3021.0020.2320.9020.902.50%14,764,940
Jan 9, 202620.1320.5720.1320.3920.390.99%10,810,180
Jan 8, 202620.3120.4520.1320.1920.19-0.88%10,114,580
Jan 7, 202620.5020.5820.3020.3720.37-1.12%12,248,740
Jan 6, 202620.2320.8020.2020.6020.601.78%18,511,110
Jan 5, 202620.3620.3619.9920.2420.24-0.98%16,307,580
Dec 31, 202519.6820.7019.6220.4420.444.55%22,734,850
Dec 30, 202519.4819.8419.4119.5519.550.26%7,274,594
Dec 29, 202519.7619.8019.4619.5019.50-1.61%7,609,508
Dec 26, 202519.7920.0519.6019.8219.820.15%8,872,810
Dec 25, 202520.0020.1619.7019.7919.790.30%9,619,511
Dec 24, 202519.7519.7919.5519.7319.73-5,924,264
Dec 23, 202519.7619.8419.4619.7319.73-0.10%7,383,164
Dec 22, 202520.1220.1219.7219.7519.75-2.18%10,265,340
Dec 19, 202519.5020.2519.3320.1920.194.23%12,938,405
Dec 18, 202519.1519.5418.7519.3719.370.73%8,593,500
Dec 17, 202518.8619.3918.6819.2319.231.32%8,433,863
Dec 16, 202518.9519.3218.9018.9818.980.32%7,723,100
Dec 15, 202519.2319.2818.8918.9218.92-1.61%5,594,904
Dec 12, 202519.1419.3819.0019.2319.230.10%6,610,087
Dec 11, 202519.7719.8119.2119.2119.21-1.94%6,127,389
Dec 10, 202519.5219.6819.4319.5919.59-0.15%5,565,727
Dec 9, 202519.6919.8519.3419.6219.62-0.81%7,477,200
Dec 8, 202519.5520.0619.4919.7819.781.59%10,663,800
Dec 5, 202519.3419.5219.0019.4719.470.83%8,163,800
Dec 4, 202519.7519.8519.2719.3119.31-2.47%10,622,600
Dec 3, 202520.2220.3619.7519.8019.80-2.17%10,533,980
Dec 2, 202520.3720.3720.0620.2420.24-0.83%8,825,483
Dec 1, 202520.7420.9820.3520.4120.41-0.05%9,918,504
Nov 28, 202520.4020.6020.2320.4220.42-0.10%9,558,006
Nov 27, 202520.6021.0720.4420.4420.44-0.68%13,380,550
Nov 26, 202520.5220.9520.4720.5820.58-0.29%11,972,910
Nov 25, 202520.5920.9120.4520.6420.640.44%15,168,880
Nov 24, 202520.9721.3020.4720.5520.55-0.34%20,033,940
Nov 21, 202521.5021.8920.6020.6220.62-6.10%32,726,440
Nov 20, 202523.6323.6421.8821.9621.96-7.11%41,907,990
Nov 19, 202521.5023.6421.2623.6423.6410.00%33,449,790
Nov 18, 202521.3321.9021.1621.4921.490.66%20,863,490
Nov 17, 202520.9421.4820.6821.3521.351.62%18,451,170
Nov 14, 202520.6821.9520.6821.0121.010.91%23,290,500
Nov 13, 202520.9720.9920.7020.8220.82-1.09%16,576,030
Nov 12, 202520.9821.5020.5521.0521.051.06%23,667,060
Nov 11, 202520.8521.0520.6520.8320.83-1.05%14,034,740
Nov 10, 202521.1121.1720.7121.0521.05-2.00%25,033,640
Nov 7, 202519.9221.5019.8821.4821.487.62%35,812,180
Nov 6, 202520.2820.3919.8819.9619.96-1.77%24,542,180
Nov 5, 202520.5420.7120.1520.3220.32-1.12%29,668,240
Nov 4, 202520.2620.9319.9420.5520.551.53%35,158,360
Nov 3, 202519.5721.6019.1720.2420.242.85%46,610,770
Oct 31, 202518.9020.1918.8019.6819.683.63%51,324,040
Oct 30, 202518.7018.9918.2218.9918.9910.02%28,549,040
Oct 29, 202517.5017.6017.1317.2617.26-1.65%9,218,276
Oct 28, 202517.6617.8017.5217.5517.55-0.90%5,316,500
Oct 27, 202517.2218.1017.2017.7117.712.55%10,857,720
Oct 24, 202517.3617.4417.2017.2717.27-0.52%3,614,010
Oct 23, 202517.3017.3817.1617.3617.36-0.12%3,648,014
Oct 22, 202517.3017.5817.2517.3817.38-0.11%4,456,869
Oct 21, 202517.3717.4617.2517.4017.400.17%4,276,103
Oct 20, 202517.1617.4617.1617.3717.371.28%4,115,900
Oct 17, 202517.4417.5217.0917.1517.15-1.89%5,631,111
Oct 16, 202517.3617.6217.2217.4817.480.63%7,197,969
Oct 15, 202517.0217.4517.0117.3717.372.24%6,336,087
Oct 14, 202516.9517.1216.8616.9916.990.59%5,248,253
Oct 13, 202516.6017.0016.5716.8916.89-2.82%5,530,457
Oct 10, 202517.1517.4717.0717.3817.381.34%6,374,066
Oct 9, 202517.2517.3817.0417.1517.15-0.17%5,999,197
Sep 30, 202517.1417.3417.1217.1817.180.17%4,219,280