Skip to main content
Lancy Co., Ltd. (SHE:002612)
China flag China · Delayed Price · Currency is CNY
16.35
-0.76 (-4.44%)
Apr 29, 2026, 3:04 PM CST

Lancy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.4616.6816.0016.36--4.38%5,738,900
Apr 28, 202617.5617.7416.9517.1117.11-2.51%11,119,620
Apr 27, 202617.3617.9417.3017.5517.555.98%17,791,800
Apr 24, 202616.4616.6416.2716.5616.560.61%5,238,377
Apr 23, 202616.7016.7716.4016.4616.46-1.91%5,765,254
Apr 22, 202616.9316.9316.6916.7816.78-0.89%3,650,444
Apr 21, 202616.9917.1416.8816.9316.93-0.35%3,220,717
Apr 20, 202616.8917.0416.8016.9916.990.24%3,501,893
Apr 17, 202617.1117.1116.8116.9516.95-1.17%4,531,834
Apr 16, 202616.9217.1916.8917.1517.150.88%5,015,936
Apr 15, 202616.9917.1016.8017.0017.000.89%5,425,669
Apr 14, 202616.9016.9316.6816.8516.850.60%3,375,923
Apr 13, 202616.6016.8016.4516.7516.750.24%3,385,536
Apr 10, 202616.5816.8416.5316.7116.711.27%4,506,600
Apr 9, 202616.7116.8016.4216.5016.50-2.02%4,498,800
Apr 8, 202616.6516.8616.6516.8416.842.93%4,733,114
Apr 7, 202616.3316.4816.2416.3616.360.49%2,527,400
Apr 3, 202616.6616.7416.2616.2816.28-2.51%3,447,800
Apr 2, 202616.9016.9016.5416.7016.70-1.24%3,902,902
Apr 1, 202616.8216.9516.5916.9116.911.87%4,418,900
Mar 31, 202616.7116.9216.5516.6016.60-0.18%4,301,912
Mar 30, 202616.3516.6716.2516.6316.630.36%3,625,307
Mar 27, 202616.2616.6116.2316.5716.570.67%4,037,500
Mar 26, 202616.6216.7916.3716.4616.46-0.96%4,011,000
Mar 25, 202616.4116.6216.3416.6216.621.28%5,060,704
Mar 24, 202616.2016.4415.8616.4116.413.86%6,660,802
Mar 23, 202616.5216.5215.6515.8015.80-5.73%8,394,819
Mar 20, 202617.1117.2316.7516.7616.76-1.59%5,234,502
Mar 19, 202617.4817.5516.9817.0317.03-3.24%6,400,706
Mar 18, 202617.5317.6417.3517.6017.600.86%4,259,000
Mar 17, 202617.5817.7817.4517.4517.45-0.29%5,443,466
Mar 16, 202617.3917.5517.3417.5017.50-0.34%4,096,735
Mar 13, 202617.4417.6917.3317.5617.560.52%5,409,179
Mar 12, 202617.6017.6517.3917.4717.47-0.91%4,018,800
Mar 11, 202617.7317.7317.5717.6317.63-0.40%3,781,314
Mar 10, 202617.4917.7017.4717.7017.701.55%4,694,016
Mar 9, 202617.5017.5017.1417.4317.43-1.19%5,949,369
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