Lancy Co., Ltd. Class A 002612
SZSE · China · Consumer Non-Durables
CNY 16.72-0.41 (-2.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.72 | -2.39% | CNY 17.15 | CNY 17.20 | CNY 16.48 | 9.94M |
| 2026-09-29 | CNY 17.13 | +0.82% | CNY 16.68 | CNY 17.44 | CNY 16.68 | 9.68M |
| 2026-09-28 | CNY 16.99 | -0.88% | CNY 17.76 | CNY 17.94 | CNY 16.81 | 15.34M |
| 2026-09-24 | CNY 17.14 | -0.52% | CNY 17.50 | CNY 18.14 | CNY 17.10 | 16.09M |
| 2026-09-23 | CNY 17.23 | -0.17% | CNY 17.22 | CNY 17.38 | CNY 16.85 | 5.64M |
| 2026-09-22 | CNY 17.26 | -1.09% | CNY 17.55 | CNY 17.68 | CNY 17.17 | 5.89M |
| 2026-09-21 | CNY 17.45 | +2.05% | CNY 17.05 | CNY 17.58 | CNY 16.81 | 9.16M |
| 2026-09-18 | CNY 17.10 | +6.48% | CNY 16.03 | CNY 17.45 | CNY 15.98 | 14.44M |
| 2026-09-17 | CNY 16.06 | +4.42% | CNY 15.38 | CNY 16.13 | CNY 15.21 | 6.68M |
| 2026-09-16 | CNY 15.38 | -0.97% | CNY 15.50 | CNY 15.68 | CNY 15.24 | 4.16M |
| 2026-09-15 | CNY 15.53 | -2.33% | CNY 15.89 | CNY 15.92 | CNY 15.47 | 3.75M |
| 2026-09-14 | CNY 15.90 | 0.00% | CNY 15.90 | CNY 16.40 | CNY 15.72 | 4.89M |
| 2026-09-11 | CNY 15.90 | -0.87% | CNY 16.00 | CNY 16.14 | CNY 15.49 | 5.42M |
| 2026-09-10 | CNY 16.04 | -3.37% | CNY 16.46 | CNY 16.52 | CNY 16.03 | 5.03M |
| 2026-09-09 | CNY 16.60 | -1.19% | CNY 16.72 | CNY 16.80 | CNY 16.43 | 4.80M |
| 2026-09-08 | CNY 16.80 | +0.66% | CNY 16.68 | CNY 16.86 | CNY 16.54 | 6.46M |
| 2026-09-07 | CNY 16.69 | -0.54% | CNY 16.70 | CNY 16.90 | CNY 16.51 | 7.38M |
| 2026-09-04 | CNY 16.78 | +4.22% | CNY 16.05 | CNY 16.98 | CNY 15.95 | 14.55M |
| 2026-09-03 | CNY 16.10 | -2.19% | CNY 17.08 | CNY 17.10 | CNY 16.05 | 15.82M |
| 2026-09-02 | CNY 16.46 | +4.77% | CNY 15.71 | CNY 17.12 | CNY 15.55 | 22.43M |
| 2026-09-01 | CNY 15.71 | +4.11% | CNY 15.36 | CNY 16.06 | CNY 15.16 | 11.25M |
| 2026-08-31 | CNY 15.09 | +0.53% | CNY 14.90 | CNY 15.34 | CNY 14.83 | 9.33M |
| 2026-08-28 | CNY 15.01 | +0.60% | CNY 14.92 | CNY 15.14 | CNY 14.76 | 5.09M |
| 2026-08-27 | CNY 14.92 | +0.54% | CNY 14.86 | CNY 15.06 | CNY 14.70 | 4.85M |
| 2026-08-26 | CNY 14.84 | -0.13% | CNY 14.69 | CNY 14.92 | CNY 14.69 | 3.38M |
| 2026-08-25 | CNY 14.86 | +1.30% | CNY 14.70 | CNY 14.98 | CNY 14.43 | 7.40M |
| 2026-08-24 | CNY 14.67 | -1.81% | CNY 15.02 | CNY 15.06 | CNY 14.59 | 4.65M |
| 2026-08-21 | CNY 14.94 | -3.49% | CNY 15.36 | CNY 15.40 | CNY 14.84 | 6.66M |
| 2026-08-20 | CNY 15.48 | +1.31% | CNY 15.40 | CNY 15.80 | CNY 15.35 | 5.35M |
| 2026-08-19 | CNY 15.28 | -3.05% | CNY 15.71 | CNY 15.87 | CNY 15.22 | 6.14M |
| 2026-08-18 | CNY 15.76 | -1.01% | CNY 15.93 | CNY 15.93 | CNY 15.53 | 7.02M |
| 2026-08-17 | CNY 15.92 | -0.93% | CNY 16.01 | CNY 16.01 | CNY 15.42 | 11.92M |
| 2026-08-14 | CNY 16.07 | +1.39% | CNY 15.74 | CNY 16.14 | CNY 15.55 | 9.99M |
| 2026-08-13 | CNY 15.85 | -2.76% | CNY 16.27 | CNY 16.30 | CNY 15.80 | 14.16M |
| 2026-08-12 | CNY 16.30 | -3.49% | CNY 16.77 | CNY 16.86 | CNY 16.13 | 13.44M |
| 2026-08-11 | CNY 16.89 | +0.84% | CNY 16.60 | CNY 17.20 | CNY 16.18 | 21.94M |
| 2026-08-10 | CNY 16.75 | +7.79% | CNY 15.47 | CNY 16.85 | CNY 15.30 | 22.64M |
| 2026-08-07 | CNY 15.54 | +1.83% | CNY 15.20 | CNY 15.54 | CNY 15.04 | 13.73M |
| 2026-08-06 | CNY 15.26 | +2.42% | CNY 14.99 | CNY 15.28 | CNY 14.81 | 16.14M |
| 2026-08-05 | CNY 14.90 | -0.13% | CNY 14.80 | CNY 15.31 | CNY 14.62 | 14.59M |
| 2026-08-04 | CNY 14.92 | +1.08% | CNY 14.63 | CNY 15.53 | CNY 14.57 | 18.89M |
| 2026-08-03 | CNY 14.76 | -0.20% | CNY 14.65 | CNY 15.29 | CNY 14.55 | 20.82M |
| 2026-07-31 | CNY 14.79 | -5.19% | CNY 14.26 | CNY 15.25 | CNY 14.26 | 30.80M |
| 2026-07-30 | CNY 15.60 | +9.70% | CNY 14.20 | CNY 15.64 | CNY 14.10 | 36.32M |
| 2026-07-29 | CNY 14.22 | +6.36% | CNY 13.11 | CNY 14.50 | CNY 12.99 | 27.54M |
| 2026-07-28 | CNY 13.37 | +6.11% | CNY 12.90 | CNY 13.60 | CNY 12.60 | 25.00M |
| 2026-07-27 | CNY 12.60 | +10.04% | CNY 11.40 | CNY 12.60 | CNY 11.23 | 9.48M |
| 2026-07-24 | CNY 11.45 | -3.46% | CNY 11.73 | CNY 11.86 | CNY 11.45 | 3.56M |
| 2026-07-23 | CNY 11.86 | +0.68% | CNY 11.72 | CNY 11.90 | CNY 11.52 | 4.36M |
| 2026-07-22 | CNY 11.78 | +1.20% | CNY 11.64 | CNY 11.79 | CNY 11.45 | 5.08M |
| 2026-07-21 | CNY 11.64 | -2.02% | CNY 11.82 | CNY 12.04 | CNY 11.56 | 6.04M |
| 2026-07-20 | CNY 11.88 | -0.34% | CNY 11.83 | CNY 12.09 | CNY 11.69 | 5.89M |
| 2026-07-17 | CNY 11.92 | -1.16% | CNY 12.07 | CNY 12.47 | CNY 11.79 | 7.87M |
| 2026-07-16 | CNY 12.06 | +2.99% | CNY 11.71 | CNY 12.20 | CNY 11.58 | 7.42M |
| 2026-07-15 | CNY 11.71 | +4.37% | CNY 11.22 | CNY 12.12 | CNY 11.12 | 8.62M |
| 2026-07-14 | CNY 11.22 | +2.09% | CNY 10.99 | CNY 11.26 | CNY 10.93 | 4.72M |
| 2026-07-13 | CNY 10.99 | -1.26% | CNY 11.13 | CNY 11.16 | CNY 10.90 | 4.33M |
| 2026-07-10 | CNY 11.13 | +2.30% | CNY 10.88 | CNY 11.25 | CNY 10.73 | 6.03M |
| 2026-07-09 | CNY 10.88 | -1.27% | CNY 10.90 | CNY 11.10 | CNY 10.61 | 5.58M |
| 2026-07-08 | CNY 11.02 | -0.09% | CNY 11.00 | CNY 11.22 | CNY 10.75 | 5.71M |
| 2026-07-07 | CNY 11.03 | -8.39% | CNY 11.55 | CNY 11.74 | CNY 10.89 | 10.47M |
| 2026-07-06 | CNY 12.04 | +1.01% | CNY 11.87 | CNY 12.13 | CNY 11.81 | 4.08M |
| 2026-07-03 | CNY 11.92 | +2.49% | CNY 11.59 | CNY 11.93 | CNY 11.59 | 4.01M |
| 2026-07-02 | CNY 11.63 | +1.48% | CNY 11.48 | CNY 11.77 | CNY 11.44 | 4.83M |
| 2026-07-01 | CNY 11.46 | +2.23% | CNY 11.30 | CNY 11.54 | CNY 11.11 | 5.24M |
| 2026-06-30 | CNY 11.21 | -2.78% | CNY 11.53 | CNY 11.55 | CNY 11.11 | 4.72M |
| 2026-06-29 | CNY 11.53 | +1.95% | CNY 11.30 | CNY 11.60 | CNY 10.95 | 5.40M |
| 2026-06-26 | CNY 11.31 | -1.74% | CNY 11.45 | CNY 11.53 | CNY 11.23 | 3.88M |
| 2026-06-25 | CNY 11.51 | -3.28% | CNY 11.82 | CNY 11.84 | CNY 11.37 | 4.75M |
| 2026-06-24 | CNY 11.90 | -1.41% | CNY 12.19 | CNY 12.25 | CNY 11.84 | 4.05M |
| 2026-06-23 | CNY 12.07 | +1.51% | CNY 12.10 | CNY 12.25 | CNY 11.95 | 5.12M |
| 2026-06-22 | CNY 11.89 | +0.93% | CNY 11.69 | CNY 11.90 | CNY 11.48 | 3.96M |
| 2026-06-18 | CNY 11.78 | +1.12% | CNY 11.66 | CNY 11.97 | CNY 11.55 | 4.08M |
| 2026-06-17 | CNY 11.65 | -2.35% | CNY 11.98 | CNY 12.00 | CNY 11.62 | 4.22M |
| 2026-06-16 | CNY 11.93 | -1.24% | CNY 12.08 | CNY 12.08 | CNY 11.84 | 4.21M |
| 2026-06-15 | CNY 12.08 | +0.25% | CNY 12.08 | CNY 12.29 | CNY 11.95 | 4.57M |
| 2026-06-12 | CNY 12.05 | +1.60% | CNY 11.93 | CNY 12.22 | CNY 11.84 | 5.26M |
| 2026-06-11 | CNY 11.86 | -2.06% | CNY 11.96 | CNY 12.11 | CNY 11.76 | 3.90M |
| 2026-06-10 | CNY 12.11 | -0.82% | CNY 12.20 | CNY 12.25 | CNY 11.96 | 3.67M |
| 2026-06-09 | CNY 12.21 | -0.33% | CNY 12.27 | CNY 12.33 | CNY 12.11 | 3.59M |
| 2026-06-08 | CNY 12.25 | -2.93% | CNY 12.41 | CNY 12.66 | CNY 12.11 | 5.49M |
| 2026-06-05 | CNY 12.62 | 0.00% | CNY 12.67 | CNY 12.98 | CNY 12.58 | 3.55M |
| 2026-06-04 | CNY 12.62 | -3.15% | CNY 12.95 | CNY 13.12 | CNY 12.52 | 5.45M |
| 2026-06-03 | CNY 13.03 | -2.25% | CNY 13.34 | CNY 13.40 | CNY 12.95 | 3.73M |
| 2026-06-02 | CNY 13.33 | -2.49% | CNY 13.57 | CNY 13.63 | CNY 13.30 | 4.25M |
| 2026-06-01 | CNY 13.67 | +3.56% | CNY 13.07 | CNY 13.70 | CNY 13.01 | 6.43M |
| 2026-05-29 | CNY 13.20 | +1.54% | CNY 13.00 | CNY 13.31 | CNY 12.81 | 7.71M |
| 2026-05-28 | CNY 13.00 | -5.59% | CNY 13.66 | CNY 13.75 | CNY 12.79 | 10.88M |
| 2026-05-27 | CNY 13.77 | -7.15% | CNY 14.84 | CNY 14.92 | CNY 13.72 | 10.47M |
| 2026-05-26 | CNY 14.83 | -11.20% | CNY 15.35 | CNY 15.36 | CNY 14.79 | 7.92M |