Skip to main content
Chang Lan Technology Group Co., Ltd. (SHE:002879)
China flag China · Delayed Price · Currency is CNY
24.74
+1.17 (4.96%)
At close: Mar 10, 2026

SHE:002879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.5724.9123.4324.7424.744.96%13,579,338
Mar 9, 202622.8623.8622.6623.5723.571.29%10,337,913
Mar 6, 202622.7023.6422.6723.2723.271.75%7,735,600
Mar 5, 202622.6823.1622.6622.8722.872.56%7,578,600
Mar 4, 202621.6722.7421.4922.3022.302.01%7,693,400
Mar 3, 202622.8423.1521.8521.8621.86-4.12%11,147,420
Mar 2, 202622.9523.7622.7622.8022.80-2.65%9,990,820
Feb 27, 202623.0423.4622.9023.4223.420.86%7,855,160
Feb 26, 202622.5723.4122.4423.2223.222.93%12,080,400
Feb 25, 202622.9022.9722.3522.5622.56-1.70%9,727,840
Feb 24, 202622.4023.0822.2122.9522.953.85%10,476,840
Feb 13, 202622.3322.4721.9622.1022.10-1.95%6,184,100
Feb 12, 202622.1222.8821.7922.5422.542.78%10,212,700
Feb 11, 202622.1122.3821.9321.9321.93-0.99%4,363,000
Feb 10, 202622.2222.4922.0022.1522.15-1.03%5,828,300
Feb 9, 202622.5922.6922.0422.3822.380.31%9,333,040
Feb 6, 202621.3522.6721.2122.3122.314.50%15,601,520
Feb 5, 202622.0822.0821.1321.3521.35-3.87%7,221,232
Feb 4, 202621.8022.7521.6522.2122.211.32%11,454,050
Feb 3, 202621.4921.9221.2921.9221.921.48%10,339,322
Feb 2, 202620.8021.9320.8021.6021.604.35%14,728,399
Jan 30, 202620.5520.8420.0920.7020.700.58%7,426,280
Jan 29, 202621.5021.5020.5620.5820.58-5.16%8,877,480
Jan 28, 202621.2921.8621.1821.7021.701.12%9,238,900
Jan 27, 202621.9122.0020.7321.4621.46-2.68%10,594,060
Jan 26, 202622.8522.9021.9022.0522.05-4.46%15,267,960
Jan 23, 202622.3023.2622.0023.0823.082.58%22,340,420
Jan 22, 202621.9922.9021.2922.5022.503.26%22,246,370
Jan 21, 202621.6922.5120.9621.7921.79-0.50%17,821,320
Jan 20, 202622.5622.7821.6421.9021.90-4.74%22,962,600
Jan 19, 202620.8023.3520.5822.9922.997.83%31,005,600
Jan 16, 202622.8323.7121.0121.3221.32-2.78%35,239,900
Jan 15, 202620.7122.7420.2921.9321.935.64%41,558,940
Jan 14, 202620.7620.7620.7520.7620.7610.02%14,488,740
Jan 13, 202619.4319.4318.5918.8718.87-2.78%10,325,440
Jan 12, 202619.4719.9819.2619.4119.411.46%13,723,310
Jan 9, 202619.3819.5018.9019.1319.13-0.88%10,427,860
Jan 8, 202618.7119.5118.6219.3019.303.15%13,859,216
Jan 7, 202618.5018.8418.3718.7118.710.75%8,386,160
Jan 6, 202618.6318.6518.2318.5718.57-0.32%8,700,640
Jan 5, 202618.7318.9718.5218.6318.630.32%7,394,040
Dec 31, 202518.6718.9918.3518.5718.57-1.69%7,154,240
Dec 30, 202518.3119.1018.0118.8918.891.94%11,260,720
Dec 29, 202518.6918.8818.4418.5318.53-0.91%9,156,720
Dec 26, 202518.9919.2518.5618.7018.70-1.79%12,498,640
Dec 25, 202518.9319.2918.6019.0419.04-1.86%16,633,520
Dec 24, 202518.2419.8018.1919.4019.404.70%27,723,680
Dec 23, 202517.6219.3517.2318.5318.535.34%25,560,770
Dec 22, 202517.9018.0817.5217.5917.59-1.35%6,953,100
Dec 19, 202518.0018.1517.6917.8317.831.77%10,405,500
Dec 18, 202517.5818.1817.3317.5217.52-1.07%10,278,361
Dec 17, 202517.7618.1517.3217.7117.71-2.96%12,610,400
Dec 16, 202517.8918.5817.3918.2518.252.41%19,040,580
Dec 15, 202517.5318.4417.3117.8217.821.37%15,392,790
Dec 12, 202516.8717.8116.8717.5817.582.09%16,666,390
Dec 11, 202516.5218.0116.4517.2217.225.19%15,425,080
Dec 10, 202516.4716.5516.2716.3716.37-1.03%1,860,000
Dec 9, 202516.5016.6516.4016.5416.54-0.06%1,803,500
Dec 8, 202516.6016.6816.4516.5516.550.61%2,233,518
Dec 5, 202516.1816.4616.0116.4516.451.73%2,345,660
Dec 4, 202516.0716.2615.9116.1716.170.19%1,903,300
Dec 3, 202516.2616.5016.0716.1416.14-0.68%2,314,300
Dec 2, 202516.2416.3616.0116.2516.250.06%2,040,200
Dec 1, 202516.1416.5016.1416.2416.240.74%3,103,700
Nov 28, 202515.9516.1415.8216.1216.121.07%1,625,000
Nov 27, 202515.7916.1315.7315.9515.951.46%2,492,520
Nov 26, 202516.0416.1515.6815.7215.72-2.00%2,651,200
Nov 25, 202516.0016.2815.8616.0416.040.88%2,192,300
Nov 24, 202515.7616.0015.5515.9015.902.58%2,981,300
Nov 21, 202516.5316.6615.4315.5015.50-6.96%5,523,420
Nov 20, 202517.0317.0716.6316.6616.66-0.60%2,145,800
Nov 19, 202517.2317.4516.7316.7616.76-3.01%2,706,200
Nov 18, 202517.5917.6917.2017.2817.28-2.37%2,620,200
Nov 17, 202517.8017.9017.5517.7017.70-1.34%3,060,640
Nov 14, 202517.6618.2617.4617.9417.940.96%4,934,600
Nov 13, 202517.8418.0417.5417.7717.77-0.17%3,227,100
Nov 12, 202518.2218.2317.6217.8017.80-2.63%4,135,800
Nov 11, 202518.2618.6118.2018.2818.28-0.38%3,922,840
Nov 10, 202518.2818.6818.1618.3518.350.94%5,625,200
Nov 7, 202518.1918.3318.0518.1818.18-0.27%4,964,600
Nov 6, 202518.1818.4617.9518.2318.231.50%13,118,940
Nov 5, 202516.8518.1516.7117.9617.965.34%12,191,580
Nov 4, 202516.7417.7216.6917.0517.051.85%5,219,400
Nov 3, 202516.5316.7416.4916.7416.741.27%2,747,100
Oct 31, 202516.4016.6216.3816.5316.530.73%2,752,500
Oct 30, 202516.6816.7516.3116.4116.41-1.62%3,447,320
Oct 29, 202516.9917.1016.6616.6816.68-1.77%4,555,800
Oct 28, 202517.2817.3016.9516.9816.98-2.47%4,918,000
Oct 27, 202517.7017.7817.2017.4117.41-1.97%4,573,760
Oct 24, 202517.6417.8517.5217.7617.760.79%3,147,920
Oct 23, 202517.4017.7017.2317.6217.620.63%2,850,410
Oct 22, 202517.5417.7617.3717.5117.51-0.74%2,963,200
Oct 21, 202517.6817.6817.3217.6417.640.80%3,456,400
Oct 20, 202517.2317.5817.1317.5017.503.55%5,407,699
Oct 17, 202518.2818.3016.8816.9016.90-7.55%8,708,172
Oct 16, 202518.6918.7418.1718.2818.28-1.67%6,576,300
Oct 15, 202517.6118.6017.3718.5918.595.75%9,278,072
Oct 14, 202518.0018.1917.5017.5817.58-1.95%4,504,100
Oct 13, 202517.4217.9816.9417.9317.93-0.77%5,264,140
Oct 10, 202517.7518.2317.5918.0718.071.80%6,939,620