Skip to main content
Chang Lan Technology Group Co., Ltd. (SHE:002879)
China flag China · Delayed Price · Currency is CNY
17.98
-0.58 (-3.13%)
Apr 30, 2026, 3:04 PM CST

SHE:002879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.3421.3418.3318.34--1.19%1,250,900
Apr 29, 202618.2819.0517.7118.5618.56-2.62%11,699,910
Apr 28, 202619.4019.6019.0619.0619.06-10.01%5,393,800
Apr 27, 202621.0021.2320.3521.1821.18-6,597,080
Apr 24, 202621.3421.5921.0021.1821.18-1.30%5,514,300
Apr 23, 202621.8022.1021.1521.4621.46-0.97%6,918,979
Apr 22, 202621.3921.9021.1321.6721.670.70%9,696,920
Apr 21, 202622.0022.0021.1521.5221.52-5.90%11,749,610
Apr 20, 202621.4423.0921.2522.8722.376.82%12,239,330
Apr 17, 202621.4721.8321.1021.4120.94-0.60%5,119,800
Apr 16, 202621.2921.5720.6821.5421.070.94%7,297,700
Apr 15, 202621.1721.6821.1221.3420.871.81%7,870,136
Apr 14, 202621.1221.2020.7020.9620.501.01%4,567,200
Apr 13, 202620.6621.0620.3720.7520.30-0.29%6,021,900
Apr 10, 202620.6821.1820.5920.8120.361.61%3,921,700
Apr 9, 202620.6820.6820.2620.4820.03-1.25%3,453,904
Apr 8, 202620.3020.7620.1620.7420.294.43%4,698,600
Apr 7, 202619.9720.3519.8019.8619.43-0.30%4,807,500
Apr 3, 202620.8920.8919.8119.9219.48-4.23%6,709,000
Apr 2, 202620.4521.7120.4120.8020.351.32%8,035,340
Apr 1, 202620.6620.8620.3420.5320.081.23%4,246,600
Mar 31, 202620.6821.0320.2420.2819.84-1.93%4,957,369
Mar 30, 202620.0020.7519.8520.6820.232.33%6,382,200
Mar 27, 202620.0220.3919.8120.2119.770.15%3,999,469
Mar 26, 202620.5920.7020.0320.1819.74-2.23%4,349,720
Mar 25, 202620.2020.8620.1120.6420.192.84%5,899,375
Mar 24, 202619.9520.1919.4520.0719.632.35%6,528,133
Mar 23, 202620.3220.6219.4219.6119.18-4.53%7,189,000
Mar 20, 202621.3021.5520.5120.5420.09-2.84%5,309,400
Mar 19, 202621.7021.8321.0221.1420.68-3.65%6,831,340
Mar 18, 202621.9822.1021.5321.9421.461.15%7,064,914
Mar 17, 202622.7823.0721.6521.6921.22-3.77%10,755,470
Mar 16, 202623.0723.1922.2822.5422.05-2.30%6,745,648
Mar 13, 202623.1523.5522.9023.0722.57-0.99%6,382,900
Mar 12, 202623.9323.9322.8923.3022.79-3.68%9,566,053
Mar 11, 202624.5624.5623.7024.1923.66-2.22%11,450,800
Mar 10, 202623.5724.9123.4324.7424.204.96%13,579,330
Mar 9, 202622.8623.8622.6623.5723.051.29%10,337,910
Mar 6, 202622.7023.6422.6723.2722.761.75%7,735,600
Mar 5, 202622.6823.1622.6622.8722.372.56%7,578,600
Mar 4, 202621.6722.7421.4922.3021.812.01%7,693,400
Mar 3, 202622.8423.1521.8521.8621.38-4.12%11,147,420
Mar 2, 202622.9523.7622.7622.8022.30-2.65%9,990,820
Feb 27, 202623.0423.4622.9023.4222.910.86%7,855,160
Feb 26, 202622.5723.4122.4423.2222.712.93%12,080,400
Feb 25, 202622.9022.9722.3522.5622.07-1.70%9,727,840
Feb 24, 202622.4023.0822.2122.9522.453.85%10,476,840
Feb 13, 202622.3322.4721.9622.1021.62-1.95%6,184,100
Feb 12, 202622.1222.8821.7922.5422.052.78%10,212,700
Feb 11, 202622.1122.3821.9321.9321.45-0.99%4,363,000
Feb 10, 202622.2222.4922.0022.1521.67-1.03%5,828,300
Feb 9, 202622.5922.6922.0422.3821.890.31%9,333,040
Feb 6, 202621.3522.6721.2122.3121.824.50%15,601,520
Feb 5, 202622.0822.0821.1321.3520.88-3.87%7,221,232
Feb 4, 202621.8022.7521.6522.2121.721.32%11,454,050
Feb 3, 202621.4921.9221.2921.9221.441.48%10,339,320
Feb 2, 202620.8021.9320.8021.6021.134.35%14,728,390
Jan 30, 202620.5520.8420.0920.7020.250.58%7,426,280
Jan 29, 202621.5021.5020.5620.5820.13-5.16%8,877,480
Jan 28, 202621.2921.8621.1821.7021.231.12%9,238,900
Jan 27, 202621.9122.0020.7321.4620.99-2.68%10,594,060
Jan 26, 202622.8522.9021.9022.0521.57-4.46%15,267,960
Jan 23, 202622.3023.2622.0023.0822.582.58%22,340,420
Jan 22, 202621.9922.9021.2922.5022.013.26%22,246,370
Jan 21, 202621.6922.5120.9621.7921.31-0.50%17,821,320
Jan 20, 202622.5622.7821.6421.9021.42-4.74%22,962,600
Jan 19, 202620.8023.3520.5822.9922.497.83%31,005,600
Jan 16, 202622.8323.7121.0121.3220.85-2.78%35,239,900
Jan 15, 202620.7122.7420.2921.9321.455.64%41,558,940
Jan 14, 202620.7620.7620.7520.7620.3110.02%14,488,740
Jan 13, 202619.4319.4318.5918.8718.46-2.78%10,325,440
Jan 12, 202619.4719.9819.2619.4118.991.46%13,723,310
Jan 9, 202619.3819.5018.9019.1318.71-0.88%10,427,860
Jan 8, 202618.7119.5118.6219.3018.883.15%13,859,210
Jan 7, 202618.5018.8418.3718.7118.300.75%8,386,160
Jan 6, 202618.6318.6518.2318.5718.16-0.32%8,700,640
Jan 5, 202618.7318.9718.5218.6318.220.32%7,394,040
Dec 31, 202518.6718.9918.3518.5718.16-1.69%7,154,240
Dec 30, 202518.3119.1018.0118.8918.481.94%11,260,720
Dec 29, 202518.6918.8818.4418.5318.12-0.91%9,156,720
Dec 26, 202518.9919.2518.5618.7018.29-1.79%12,498,640
Dec 25, 202518.9319.2918.6019.0418.62-1.86%16,633,520
Dec 24, 202518.2419.8018.1919.4018.984.70%27,723,680
Dec 23, 202517.6219.3517.2318.5318.125.34%25,560,770
Dec 22, 202517.9018.0817.5217.5917.21-1.35%6,953,100
Dec 19, 202518.0018.1517.6917.8317.441.77%10,405,500
Dec 18, 202517.5818.1817.3317.5217.14-1.07%10,278,360
Dec 17, 202517.7618.1517.3217.7117.32-2.96%12,610,400
Dec 16, 202517.8918.5817.3918.2517.852.41%19,040,580
Dec 15, 202517.5318.4417.3117.8217.431.37%15,392,790
Dec 12, 202516.8717.8116.8717.5817.202.09%16,666,390
Dec 11, 202516.5218.0116.4517.2216.845.19%15,425,080
Dec 10, 202516.4716.5516.2716.3716.01-1.03%1,860,000
Dec 9, 202516.5016.6516.4016.5416.18-0.06%1,803,500
Dec 8, 202516.6016.6816.4516.5516.190.61%2,233,518
Dec 5, 202516.1816.4616.0116.4516.091.73%2,345,660
Dec 4, 202516.0716.2615.9116.1715.820.19%1,903,300
Dec 3, 202516.2616.5016.0716.1415.79-0.68%2,314,300
Dec 2, 202516.2416.3616.0116.2515.890.06%2,040,200
Dec 1, 202516.1416.5016.1416.2415.880.74%3,103,700