Chang Lan Technology Group Co., Ltd. Class A 002879
SZSE · China · Producer Manufacturing
CNY 16.88-0.28 (-1.63%)
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 16.88 | -1.63% | CNY 17.33 | CNY 17.88 | CNY 16.76 | 11.46M |
| 2026-09-29 | CNY 17.16 | -1.44% | CNY 17.24 | CNY 17.66 | CNY 16.85 | 11.83M |
| 2026-09-28 | CNY 17.41 | -2.85% | CNY 17.80 | CNY 18.28 | CNY 16.78 | 16.00M |
| 2026-09-24 | CNY 17.92 | +6.35% | CNY 16.86 | CNY 18.54 | CNY 16.41 | 23.04M |
| 2026-09-23 | CNY 16.85 | +0.06% | CNY 16.84 | CNY 17.17 | CNY 16.10 | 11.25M |
| 2026-09-22 | CNY 16.84 | +0.06% | CNY 16.97 | CNY 16.97 | CNY 16.66 | 5.96M |
| 2026-09-21 | CNY 16.83 | +2.19% | CNY 16.47 | CNY 17.05 | CNY 16.38 | 8.18M |
| 2026-09-18 | CNY 16.47 | +1.60% | CNY 16.36 | CNY 16.76 | CNY 16.27 | 5.01M |
| 2026-09-17 | CNY 16.21 | -1.40% | CNY 16.49 | CNY 16.49 | CNY 16.11 | 3.95M |
| 2026-09-16 | CNY 16.44 | -0.06% | CNY 16.35 | CNY 16.68 | CNY 16.21 | 5.28M |
| 2026-09-15 | CNY 16.45 | -1.26% | CNY 16.80 | CNY 16.95 | CNY 16.45 | 6.96M |
| 2026-09-14 | CNY 16.66 | +0.12% | CNY 16.47 | CNY 16.82 | CNY 16.42 | 4.60M |
| 2026-09-11 | CNY 16.64 | -0.78% | CNY 16.61 | CNY 16.81 | CNY 16.40 | 5.69M |
| 2026-09-10 | CNY 16.77 | -1.18% | CNY 16.97 | CNY 16.97 | CNY 16.64 | 5.06M |
| 2026-09-09 | CNY 16.97 | +0.89% | CNY 16.81 | CNY 17.20 | CNY 16.72 | 7.14M |
| 2026-09-08 | CNY 16.82 | +0.54% | CNY 16.64 | CNY 16.93 | CNY 16.60 | 7.51M |
| 2026-09-07 | CNY 16.73 | -0.65% | CNY 16.64 | CNY 16.84 | CNY 16.54 | 7.61M |
| 2026-09-04 | CNY 16.84 | -1.81% | CNY 16.98 | CNY 17.52 | CNY 16.75 | 14.30M |
| 2026-09-03 | CNY 17.15 | +1.90% | CNY 16.99 | CNY 17.28 | CNY 16.45 | 15.32M |
| 2026-09-02 | CNY 16.83 | +1.26% | CNY 16.35 | CNY 16.94 | CNY 16.31 | 8.99M |
| 2026-09-01 | CNY 16.62 | +0.91% | CNY 16.47 | CNY 17.10 | CNY 16.44 | 7.20M |
| 2026-08-31 | CNY 16.47 | +0.12% | CNY 16.23 | CNY 16.50 | CNY 16.18 | 4.62M |
| 2026-08-28 | CNY 16.45 | +0.67% | CNY 16.34 | CNY 16.62 | CNY 16.17 | 6.41M |
| 2026-08-27 | CNY 16.34 | -0.49% | CNY 16.18 | CNY 16.45 | CNY 16.11 | 6.86M |
| 2026-08-26 | CNY 16.42 | -0.12% | CNY 16.49 | CNY 16.58 | CNY 16.13 | 8.78M |
| 2026-08-25 | CNY 16.44 | +4.12% | CNY 15.50 | CNY 16.50 | CNY 15.40 | 10.16M |
| 2026-08-24 | CNY 15.79 | -0.69% | CNY 15.90 | CNY 16.09 | CNY 15.54 | 6.05M |
| 2026-08-21 | CNY 15.90 | -0.38% | CNY 16.03 | CNY 16.15 | CNY 15.63 | 5.74M |
| 2026-08-20 | CNY 15.96 | +1.08% | CNY 16.16 | CNY 16.28 | CNY 15.81 | 7.84M |
| 2026-08-19 | CNY 15.79 | -7.06% | CNY 16.62 | CNY 16.75 | CNY 15.71 | 12.96M |
| 2026-08-18 | CNY 16.99 | -1.39% | CNY 16.78 | CNY 17.22 | CNY 16.58 | 16.74M |
| 2026-08-17 | CNY 17.23 | -0.29% | CNY 17.31 | CNY 17.48 | CNY 16.99 | 10.57M |
| 2026-08-14 | CNY 17.28 | -0.97% | CNY 17.47 | CNY 17.58 | CNY 16.80 | 15.69M |
| 2026-08-13 | CNY 17.45 | -3.32% | CNY 18.16 | CNY 18.22 | CNY 17.45 | 18.28M |
| 2026-08-12 | CNY 18.05 | +0.28% | CNY 18.15 | CNY 18.37 | CNY 17.77 | 14.54M |
| 2026-08-11 | CNY 18.00 | -1.80% | CNY 18.00 | CNY 18.50 | CNY 17.90 | 21.83M |
| 2026-08-10 | CNY 18.33 | +1.83% | CNY 17.96 | CNY 18.40 | CNY 17.90 | 25.17M |
| 2026-08-07 | CNY 18.00 | 0.00% | CNY 17.87 | CNY 18.00 | CNY 17.17 | 23.09M |
| 2026-08-06 | CNY 18.00 | -5.31% | CNY 18.82 | CNY 18.88 | CNY 17.72 | 29.08M |
| 2026-08-05 | CNY 19.01 | +1.33% | CNY 18.36 | CNY 19.42 | CNY 18.32 | 39.83M |
| 2026-08-04 | CNY 18.76 | +4.92% | CNY 18.66 | CNY 19.03 | CNY 18.05 | 43.75M |
| 2026-08-03 | CNY 17.88 | +10.03% | CNY 16.51 | CNY 17.88 | CNY 15.98 | 25.22M |
| 2026-07-31 | CNY 16.25 | +0.68% | CNY 16.14 | CNY 16.28 | CNY 15.20 | 34.28M |
| 2026-07-30 | CNY 16.14 | -9.98% | CNY 17.52 | CNY 18.78 | CNY 16.14 | 38.84M |
| 2026-07-29 | CNY 17.93 | -5.13% | CNY 17.87 | CNY 19.00 | CNY 17.01 | 40.07M |
| 2026-07-28 | CNY 18.90 | -4.83% | CNY 19.86 | CNY 20.86 | CNY 17.87 | 52.75M |
| 2026-07-27 | CNY 19.86 | +10.03% | CNY 17.73 | CNY 19.86 | CNY 16.77 | 51.48M |
| 2026-07-24 | CNY 18.05 | +9.99% | CNY 18.05 | CNY 18.05 | CNY 17.80 | 20.45M |
| 2026-07-23 | CNY 16.41 | +9.99% | CNY 15.20 | CNY 16.41 | CNY 15.20 | 26.29M |
| 2026-07-22 | CNY 14.92 | +10.03% | CNY 14.48 | CNY 14.92 | CNY 13.85 | 30.90M |
| 2026-07-21 | CNY 13.56 | +9.98% | CNY 13.52 | CNY 13.56 | CNY 13.52 | 2.90M |
| 2026-07-20 | CNY 12.33 | -2.30% | CNY 12.62 | CNY 12.94 | CNY 12.13 | 5.46M |
| 2026-07-17 | CNY 12.62 | -2.40% | CNY 12.93 | CNY 13.09 | CNY 12.50 | 5.66M |
| 2026-07-16 | CNY 12.93 | +0.47% | CNY 12.88 | CNY 13.28 | CNY 12.68 | 6.08M |
| 2026-07-15 | CNY 12.87 | +1.26% | CNY 12.65 | CNY 13.07 | CNY 12.55 | 3.54M |
| 2026-07-14 | CNY 12.71 | +1.60% | CNY 12.45 | CNY 12.76 | CNY 12.26 | 3.81M |
| 2026-07-13 | CNY 12.51 | -4.50% | CNY 13.22 | CNY 13.30 | CNY 12.46 | 4.24M |
| 2026-07-10 | CNY 13.10 | +1.95% | CNY 12.80 | CNY 13.41 | CNY 12.68 | 5.17M |
| 2026-07-09 | CNY 12.85 | -1.00% | CNY 12.98 | CNY 13.03 | CNY 12.42 | 5.14M |
| 2026-07-08 | CNY 12.98 | -2.41% | CNY 13.33 | CNY 13.47 | CNY 12.97 | 4.24M |
| 2026-07-07 | CNY 13.30 | -5.27% | CNY 14.09 | CNY 14.14 | CNY 13.30 | 6.46M |
| 2026-07-06 | CNY 14.04 | +1.81% | CNY 13.95 | CNY 15.00 | CNY 13.83 | 8.22M |
| 2026-07-03 | CNY 13.79 | +3.53% | CNY 13.50 | CNY 13.92 | CNY 13.40 | 5.03M |
| 2026-07-02 | CNY 13.32 | -0.30% | CNY 13.33 | CNY 13.69 | CNY 13.21 | 4.62M |
| 2026-07-01 | CNY 13.36 | +1.75% | CNY 13.30 | CNY 13.60 | CNY 12.96 | 5.88M |
| 2026-06-30 | CNY 13.13 | -0.53% | CNY 13.35 | CNY 13.36 | CNY 13.00 | 3.73M |
| 2026-06-29 | CNY 13.20 | +0.15% | CNY 13.20 | CNY 13.35 | CNY 12.86 | 4.69M |
| 2026-06-26 | CNY 13.18 | -3.30% | CNY 13.63 | CNY 13.70 | CNY 13.08 | 4.27M |
| 2026-06-25 | CNY 13.63 | -2.64% | CNY 13.90 | CNY 14.01 | CNY 13.56 | 4.72M |
| 2026-06-24 | CNY 14.00 | -2.78% | CNY 14.40 | CNY 14.40 | CNY 13.82 | 4.22M |
| 2026-06-23 | CNY 14.40 | -0.28% | CNY 14.44 | CNY 14.64 | CNY 14.20 | 4.48M |
| 2026-06-22 | CNY 14.44 | -0.21% | CNY 14.32 | CNY 14.48 | CNY 13.86 | 6.05M |
| 2026-06-18 | CNY 14.47 | 0.00% | CNY 14.47 | CNY 14.57 | CNY 14.15 | 4.35M |
| 2026-06-17 | CNY 14.47 | -3.15% | CNY 14.96 | CNY 14.96 | CNY 14.34 | 5.35M |
| 2026-06-16 | CNY 14.94 | +0.81% | CNY 14.84 | CNY 15.08 | CNY 14.63 | 4.70M |
| 2026-06-15 | CNY 14.82 | +2.56% | CNY 14.68 | CNY 14.90 | CNY 14.50 | 4.99M |
| 2026-06-12 | CNY 14.45 | +0.84% | CNY 14.46 | CNY 14.69 | CNY 14.17 | 4.24M |
| 2026-06-11 | CNY 14.33 | -0.76% | CNY 14.37 | CNY 14.55 | CNY 14.11 | 3.47M |
| 2026-06-10 | CNY 14.44 | -3.15% | CNY 14.78 | CNY 14.88 | CNY 14.27 | 4.32M |
| 2026-06-09 | CNY 14.91 | +1.15% | CNY 14.97 | CNY 15.09 | CNY 14.57 | 3.64M |
| 2026-06-08 | CNY 14.74 | -3.79% | CNY 14.95 | CNY 15.32 | CNY 14.50 | 5.02M |
| 2026-06-05 | CNY 15.32 | -0.26% | CNY 15.40 | CNY 15.64 | CNY 14.95 | 3.99M |
| 2026-06-04 | CNY 15.36 | -1.66% | CNY 15.57 | CNY 15.59 | CNY 15.27 | 3.34M |
| 2026-06-03 | CNY 15.62 | -1.08% | CNY 15.66 | CNY 15.85 | CNY 15.44 | 3.55M |
| 2026-06-02 | CNY 15.79 | -2.17% | CNY 16.26 | CNY 16.29 | CNY 15.50 | 4.38M |
| 2026-06-01 | CNY 16.14 | +1.83% | CNY 15.77 | CNY 16.29 | CNY 15.68 | 4.62M |
| 2026-05-29 | CNY 15.85 | -2.10% | CNY 16.10 | CNY 16.31 | CNY 15.71 | 4.89M |
| 2026-05-28 | CNY 16.19 | +1.25% | CNY 15.84 | CNY 16.28 | CNY 15.78 | 4.01M |
| 2026-05-27 | CNY 15.99 | -1.48% | CNY 16.25 | CNY 16.46 | CNY 15.90 | 4.90M |
| 2026-05-26 | CNY 16.23 | -3.05% | CNY 16.65 | CNY 16.66 | CNY 16.00 | 5.37M |