Skip to main content
Anhui Landun Photoelectron Co., Ltd. (SHE:300862)
China flag China · Delayed Price · Currency is CNY
24.30
+0.41 (1.72%)
Mar 9, 2026, 3:04 PM CST

SHE:300862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.5024.3923.2524.3024.301.72%5,565,510
Mar 6, 202623.7424.0623.5723.8923.890.08%3,244,402
Mar 5, 202623.4424.5023.4423.8723.873.96%6,445,984
Mar 4, 202622.6523.2222.5122.9622.960.61%3,625,253
Mar 3, 202624.0124.1822.6422.8222.82-4.92%5,904,782
Mar 2, 202624.2024.5023.7224.0024.00-3.19%5,790,806
Feb 27, 202624.6824.8024.2624.7924.790.04%3,984,500
Feb 26, 202624.5025.0624.4124.7824.780.32%5,570,118
Feb 25, 202625.3025.3824.5524.7024.70-2.56%7,085,050
Feb 24, 202623.9525.7523.9525.3525.358.15%14,725,660
Feb 13, 202623.3623.9523.3323.4423.44-0.26%3,674,780
Feb 12, 202623.2323.8723.0423.5023.500.82%4,848,704
Feb 11, 202623.4923.5823.2823.3123.31-0.72%3,091,952
Feb 10, 202623.4023.6923.2123.4823.480.34%3,500,492
Feb 9, 202623.4723.5723.1623.4023.401.30%3,917,024
Feb 6, 202622.8723.4822.6823.1023.100.79%4,191,782
Feb 5, 202623.1923.3322.8022.9222.92-1.67%3,173,300
Feb 4, 202623.0923.5722.8623.3123.311.26%3,712,204
Feb 3, 202622.8023.0722.5623.0223.022.36%3,525,740
Feb 2, 202622.9823.1822.4622.4922.49-2.17%3,928,400
Jan 30, 202623.0723.3222.6422.9922.99-1.12%5,220,230
Jan 29, 202623.5824.0423.1523.2523.25-1.94%6,342,318
Jan 28, 202623.7524.7523.6123.7123.71-0.75%5,405,049
Jan 27, 202624.1824.2822.9223.8923.89-2.29%8,931,070
Jan 26, 202625.3925.3924.1224.4524.45-3.70%8,002,800
Jan 23, 202624.4125.4824.3625.3925.393.84%9,570,130
Jan 22, 202624.2524.4924.0624.4524.451.16%4,937,656
Jan 21, 202624.0024.5923.9224.1724.17-6,090,586
Jan 20, 202625.2025.3623.8124.1724.17-4.39%11,319,750
Jan 19, 202625.5225.6024.9125.2825.28-1.25%6,465,019
Jan 16, 202626.5126.8025.1725.6025.60-3.58%13,573,247
Jan 15, 202627.6527.8126.0926.5526.55-4.70%15,003,580
Jan 14, 202627.4629.1526.1827.8627.862.13%26,765,250
Jan 13, 202629.5529.8626.0027.2827.28-7.65%30,097,090
Jan 12, 202625.8030.5325.7229.5429.5416.12%46,034,054
Jan 9, 202623.6926.5523.6925.4425.447.66%18,463,997
Jan 8, 202622.9823.9422.9223.6323.632.61%5,264,722
Jan 7, 202623.0823.3022.7423.0323.03-0.86%3,819,624
Jan 6, 202623.0423.3823.0323.2323.230.91%3,627,680
Jan 5, 202622.8523.1122.6223.0223.020.61%3,247,080
Dec 31, 202522.7323.2222.5322.8822.880.70%3,686,390
Dec 30, 202523.0023.0622.5622.7222.72-1.73%3,384,491
Dec 29, 202522.7423.4822.6223.1223.120.70%3,600,549
Dec 26, 202523.3623.5522.7722.9622.96-0.82%4,005,134
Dec 25, 202522.5123.2222.4223.1523.152.30%4,008,809
Dec 24, 202522.2822.9522.2022.6322.631.62%4,522,940
Dec 23, 202522.6622.9322.0822.2722.27-1.81%3,675,500
Dec 22, 202522.8023.3322.6622.6822.68-0.79%3,669,280
Dec 19, 202522.2122.9422.1122.8622.862.93%4,290,007
Dec 18, 202521.8822.6521.6122.2122.211.18%4,522,254
Dec 17, 202522.0422.2021.3521.9521.95-0.41%4,774,180
Dec 16, 202522.8023.0021.9422.0422.04-4.17%4,808,200
Dec 15, 202522.9023.7722.7523.0023.000.44%6,513,636
Dec 12, 202523.5224.4922.8522.9022.90-6.76%9,088,920
Dec 11, 202525.0025.0324.5024.5624.56-2.50%4,410,938
Dec 10, 202525.9526.2824.7025.1925.18-2.93%7,269,526
Dec 9, 202526.3126.5525.8325.9525.94-2.41%5,676,780
Dec 8, 202526.9927.0926.3026.5926.58-1.48%7,650,309
Dec 5, 202526.3027.4525.6526.9926.981.70%7,571,880
Dec 4, 202526.7427.1826.4526.5426.53-1.74%7,917,730
Dec 3, 202527.7327.9126.6527.0127.00-2.49%12,708,100
Dec 2, 202525.7529.5125.7227.7027.697.61%24,405,390
Dec 1, 202526.4126.4325.6625.7425.73-1.61%5,565,600
Nov 28, 202525.8626.5025.8626.1626.150.93%4,076,614
Nov 27, 202525.5926.3425.5925.9225.911.01%3,707,484
Nov 26, 202525.8226.2025.3725.6625.65-1.31%3,913,289
Nov 25, 202525.6626.5925.3626.0025.991.72%5,516,271
Nov 24, 202524.9325.7824.6025.5625.554.63%3,935,573
Nov 21, 202525.2225.5824.2024.4324.43-4.53%3,887,280
Nov 20, 202525.3025.9824.5525.5925.581.07%4,654,300
Nov 19, 202526.6526.7825.2425.3225.31-5.52%5,602,140
Nov 18, 202526.6627.1326.3026.8026.790.37%5,025,208
Nov 17, 202525.2927.1925.2926.7026.695.58%9,823,511
Nov 14, 202525.6126.2825.2625.2925.28-1.25%3,867,995
Nov 13, 202525.7025.9025.3625.6125.60-0.54%4,788,040
Nov 12, 202525.2925.8524.8625.7525.741.78%4,082,360
Nov 11, 202525.5025.6725.1025.3025.29-0.75%2,708,953
Nov 10, 202525.5026.0925.4525.4925.48-0.04%3,550,469
Nov 7, 202526.0726.0725.2925.5025.49-2.19%5,032,760
Nov 6, 202526.3026.8525.5526.0726.06-1.06%6,060,778
Nov 5, 202525.9927.1325.9526.3526.340.19%8,930,456
Nov 4, 202525.5926.4325.1026.3026.293.02%9,993,752
Nov 3, 202525.7325.9825.2125.5325.52-0.93%6,109,296
Oct 31, 202525.2026.2924.7325.7725.760.78%13,083,790
Oct 30, 202522.4526.6822.3625.5725.5614.15%22,574,440
Oct 29, 202522.6422.6422.2722.4022.40-1.10%2,062,122
Oct 28, 202523.0223.0222.6222.6522.65-1.61%2,713,990
Oct 27, 202522.6523.1122.4123.0223.022.17%3,582,380
Oct 24, 202522.2622.8122.0622.5322.532.04%3,027,078
Oct 23, 202522.1422.1421.6822.0822.08-0.32%2,218,640
Oct 22, 202522.1422.3421.9622.1522.15-0.27%1,642,160
Oct 21, 202522.1722.4022.1022.2122.210.09%2,163,172
Oct 20, 202521.9922.2621.8022.1922.192.16%2,153,300
Oct 17, 202522.4322.5021.6521.7221.72-3.17%2,198,700
Oct 16, 202522.7422.9322.3622.4322.43-1.32%1,916,560
Oct 15, 202522.8722.9622.5022.7322.730.31%1,874,400
Oct 14, 202523.2623.5322.6522.6622.66-2.24%2,392,411
Oct 13, 202522.3123.2421.8823.1823.18-0.81%2,665,090
Oct 10, 202523.5623.7323.3623.3723.37-0.81%2,484,780
Oct 9, 202523.6923.9923.5123.5623.56-0.08%3,213,998