Skip to main content
Anhui Landun Photoelectron Co., Ltd. (SHE:300862)
China flag China · Delayed Price · Currency is CNY
23.56
+0.05 (0.21%)
Apr 29, 2026, 3:04 PM CST

SHE:300862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.4023.8423.2523.5623.560.21%3,718,002
Apr 28, 202624.1624.3023.4223.5123.51-4.20%5,934,352
Apr 27, 202623.6624.7323.4924.5424.543.72%8,910,412
Apr 24, 202623.2623.8823.0323.6623.660.98%6,148,090
Apr 23, 202622.4524.2322.4123.4323.433.63%13,462,142
Apr 22, 202622.6723.3421.8522.6122.61-0.62%10,022,761
Apr 21, 202622.7923.0222.5122.7522.75-0.61%2,086,372
Apr 20, 202622.7723.1222.5722.8922.890.48%2,904,987
Apr 17, 202622.5722.9322.1522.7822.780.66%3,910,762
Apr 16, 202622.5622.7822.3022.6322.630.31%3,082,184
Apr 15, 202622.5923.1622.4622.5622.560.22%4,308,147
Apr 14, 202622.5322.8022.2122.5122.510.49%3,185,700
Apr 13, 202622.9322.9322.2722.4022.40-3.28%4,494,720
Apr 10, 202621.9123.6321.8023.1623.166.73%9,074,088
Apr 9, 202621.6722.0821.3321.7021.70-0.55%4,178,401
Apr 8, 202621.5221.8821.5221.8221.823.02%2,985,392
Apr 7, 202621.0321.2820.8521.1821.180.76%2,269,813
Apr 3, 202621.4221.5220.9021.0221.02-1.41%2,645,041
Apr 2, 202621.6722.0821.2021.3221.32-1.62%3,071,142
Apr 1, 202621.9721.9721.4221.6721.671.98%2,503,942
Mar 31, 202621.5122.0921.2221.2521.25-1.62%3,381,857
Mar 30, 202621.0021.6220.8321.6021.601.08%2,329,810
Mar 27, 202621.0021.4520.7021.3721.371.09%2,473,900
Mar 26, 202621.8321.9621.0821.1421.14-3.38%2,625,280
Mar 25, 202621.9122.2821.6921.8821.880.92%2,457,320
Mar 24, 202621.2821.6820.8021.6821.683.68%3,124,420
Mar 23, 202621.9722.2420.6620.9120.91-5.73%5,218,665
Mar 20, 202623.4123.4622.0522.1822.18-4.52%4,606,240
Mar 19, 202623.5023.6722.9423.2323.23-2.39%3,141,345
Mar 18, 202623.8824.1023.4523.8023.800.51%2,978,820
Mar 17, 202623.9924.7323.6423.6823.68-0.75%4,555,120
Mar 16, 202623.2323.9523.0123.8623.862.76%4,454,629
Mar 13, 202623.9524.0023.1623.2223.22-2.85%3,956,670
Mar 12, 202624.0824.2023.6823.9023.90-0.87%2,687,900
Mar 11, 202624.6825.0524.0324.1124.11-2.19%4,906,225
Mar 10, 202624.4124.7424.2724.6524.651.44%3,449,798
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