Anhui Landun Photoelectron Co., Ltd. Class A 300862
SZSE · China · Electronic Technology
CNY 44.19-1.92 (-4.16%)
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 44.19 | -4.16% | CNY 46.45 | CNY 46.80 | CNY 43.20 | 24.89M |
| 2026-09-29 | CNY 46.11 | -2.89% | CNY 47.40 | CNY 47.86 | CNY 45.75 | 20.46M |
| 2026-09-28 | CNY 47.48 | -15.56% | CNY 56.71 | CNY 57.00 | CNY 45.99 | 34.45M |
| 2026-09-24 | CNY 56.23 | -6.28% | CNY 59.10 | CNY 60.20 | CNY 56.23 | 27.84M |
| 2026-09-23 | CNY 60.00 | +3.61% | CNY 58.01 | CNY 61.61 | CNY 56.60 | 33.30M |
| 2026-09-22 | CNY 57.91 | +3.34% | CNY 57.09 | CNY 60.48 | CNY 55.55 | 34.91M |
| 2026-09-21 | CNY 56.04 | +1.95% | CNY 54.12 | CNY 56.37 | CNY 53.26 | 27.30M |
| 2026-09-18 | CNY 54.97 | +9.87% | CNY 50.04 | CNY 55.28 | CNY 49.50 | 34.13M |
| 2026-09-17 | CNY 50.03 | -1.71% | CNY 50.90 | CNY 51.78 | CNY 49.65 | 20.20M |
| 2026-09-16 | CNY 50.90 | +2.64% | CNY 49.00 | CNY 52.25 | CNY 48.91 | 24.24M |
| 2026-09-15 | CNY 49.59 | -0.52% | CNY 50.01 | CNY 51.96 | CNY 48.80 | 22.44M |
| 2026-09-14 | CNY 49.85 | -0.50% | CNY 49.71 | CNY 50.38 | CNY 47.02 | 22.50M |
| 2026-09-11 | CNY 50.10 | +5.76% | CNY 47.99 | CNY 50.62 | CNY 47.78 | 27.53M |
| 2026-09-10 | CNY 47.37 | -3.33% | CNY 49.00 | CNY 49.00 | CNY 45.62 | 16.72M |
| 2026-09-09 | CNY 49.00 | -1.61% | CNY 50.88 | CNY 51.69 | CNY 48.60 | 17.75M |
| 2026-09-08 | CNY 49.80 | -1.17% | CNY 49.00 | CNY 50.09 | CNY 47.72 | 18.63M |
| 2026-09-07 | CNY 50.39 | +8.48% | CNY 47.70 | CNY 50.41 | CNY 47.00 | 19.05M |
| 2026-09-04 | CNY 46.45 | +1.42% | CNY 46.00 | CNY 48.16 | CNY 45.58 | 17.19M |
| 2026-09-03 | CNY 45.80 | -10.32% | CNY 51.09 | CNY 51.80 | CNY 44.10 | 29.03M |
| 2026-09-02 | CNY 51.07 | -0.70% | CNY 51.43 | CNY 52.88 | CNY 50.52 | 16.54M |
| 2026-09-01 | CNY 51.43 | +2.19% | CNY 50.50 | CNY 52.18 | CNY 49.52 | 17.81M |
| 2026-08-31 | CNY 50.33 | -1.14% | CNY 48.10 | CNY 50.98 | CNY 47.78 | 16.16M |
| 2026-08-28 | CNY 50.91 | -6.42% | CNY 52.52 | CNY 52.99 | CNY 49.90 | 29.38M |
| 2026-08-27 | CNY 54.40 | +5.02% | CNY 52.65 | CNY 55.50 | CNY 51.98 | 31.76M |
| 2026-08-26 | CNY 51.80 | -3.00% | CNY 54.34 | CNY 54.35 | CNY 50.44 | 24.84M |
| 2026-08-25 | CNY 53.40 | -3.09% | CNY 54.30 | CNY 55.66 | CNY 52.61 | 24.95M |
| 2026-08-24 | CNY 55.10 | -2.48% | CNY 55.34 | CNY 57.60 | CNY 52.23 | 33.30M |
| 2026-08-21 | CNY 56.50 | 0.00% | CNY 56.50 | CNY 56.50 | CNY 56.50 | 0 |
| 2026-08-20 | CNY 56.50 | 0.00% | CNY 56.50 | CNY 56.50 | CNY 56.50 | 0 |
| 2026-08-19 | CNY 56.50 | 0.00% | CNY 56.50 | CNY 56.50 | CNY 56.50 | 0 |
| 2026-08-18 | CNY 56.50 | +3.16% | CNY 55.81 | CNY 58.80 | CNY 53.40 | 38.85M |
| 2026-08-17 | CNY 54.77 | +15.82% | CNY 49.20 | CNY 55.88 | CNY 48.50 | 43.79M |
| 2026-08-14 | CNY 47.29 | +19.99% | CNY 45.00 | CNY 47.29 | CNY 41.46 | 78.29M |
| 2026-08-13 | CNY 39.41 | +20.01% | CNY 39.41 | CNY 39.41 | CNY 39.41 | 10.41M |
| 2026-08-12 | CNY 32.84 | +19.99% | CNY 32.84 | CNY 32.84 | CNY 32.84 | 2.08M |
| 2026-08-11 | CNY 27.37 | +19.99% | CNY 27.37 | CNY 27.37 | CNY 27.37 | 624.22K |
| 2026-08-10 | CNY 22.81 | +19.99% | CNY 22.81 | CNY 22.81 | CNY 22.81 | 880.54K |
| 2026-08-07 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-08-06 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-08-05 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-08-04 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-08-03 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-07-31 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-07-30 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-07-29 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-07-28 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-07-27 | CNY 19.01 | 0.00% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 0 |
| 2026-07-24 | CNY 19.01 | +6.32% | CNY 17.90 | CNY 19.79 | CNY 17.51 | 17.35M |
| 2026-07-23 | CNY 17.88 | +11.06% | CNY 16.10 | CNY 18.17 | CNY 16.01 | 9.22M |
| 2026-07-22 | CNY 16.10 | +5.09% | CNY 15.28 | CNY 16.35 | CNY 15.04 | 7.82M |
| 2026-07-21 | CNY 15.32 | +0.59% | CNY 15.31 | CNY 15.48 | CNY 14.00 | 5.54M |
| 2026-07-20 | CNY 15.23 | -2.31% | CNY 15.93 | CNY 16.26 | CNY 15.08 | 5.37M |
| 2026-07-17 | CNY 15.59 | -7.09% | CNY 16.77 | CNY 16.84 | CNY 15.54 | 6.68M |
| 2026-07-16 | CNY 16.78 | -1.00% | CNY 16.95 | CNY 17.36 | CNY 16.56 | 3.19M |
| 2026-07-15 | CNY 16.95 | +0.36% | CNY 16.89 | CNY 17.36 | CNY 16.64 | 3.03M |
| 2026-07-14 | CNY 16.89 | -1.29% | CNY 17.09 | CNY 17.38 | CNY 16.46 | 4.17M |
| 2026-07-13 | CNY 17.11 | -9.23% | CNY 18.67 | CNY 18.93 | CNY 17.00 | 4.99M |
| 2026-07-10 | CNY 18.85 | +1.18% | CNY 18.48 | CNY 19.68 | CNY 18.48 | 4.34M |
| 2026-07-09 | CNY 18.63 | +3.04% | CNY 18.03 | CNY 18.68 | CNY 17.42 | 4.25M |
| 2026-07-08 | CNY 18.08 | -2.01% | CNY 18.45 | CNY 18.55 | CNY 17.88 | 2.76M |
| 2026-07-07 | CNY 18.45 | -3.30% | CNY 19.06 | CNY 19.26 | CNY 18.43 | 3.14M |
| 2026-07-06 | CNY 19.08 | -4.70% | CNY 20.00 | CNY 20.36 | CNY 19.04 | 4.12M |
| 2026-07-03 | CNY 20.02 | -0.69% | CNY 20.00 | CNY 20.47 | CNY 19.88 | 3.94M |
| 2026-07-02 | CNY 20.16 | -3.08% | CNY 20.52 | CNY 21.05 | CNY 19.98 | 4.85M |
| 2026-07-01 | CNY 20.80 | -0.19% | CNY 20.60 | CNY 21.07 | CNY 20.51 | 3.93M |
| 2026-06-30 | CNY 20.84 | +2.16% | CNY 20.25 | CNY 21.08 | CNY 20.16 | 5.84M |
| 2026-06-29 | CNY 20.40 | +4.40% | CNY 19.31 | CNY 21.20 | CNY 19.17 | 6.84M |
| 2026-06-26 | CNY 19.54 | -2.54% | CNY 19.75 | CNY 20.31 | CNY 19.43 | 4.23M |
| 2026-06-25 | CNY 20.05 | -1.81% | CNY 20.42 | CNY 20.58 | CNY 19.53 | 4.80M |
| 2026-06-24 | CNY 20.42 | -3.91% | CNY 21.10 | CNY 21.17 | CNY 20.23 | 4.66M |
| 2026-06-23 | CNY 21.25 | -0.09% | CNY 21.08 | CNY 21.76 | CNY 20.91 | 3.68M |
| 2026-06-22 | CNY 21.27 | -1.39% | CNY 21.38 | CNY 21.74 | CNY 20.52 | 6.72M |
| 2026-06-18 | CNY 21.57 | -1.87% | CNY 21.76 | CNY 22.38 | CNY 21.40 | 8.77M |
| 2026-06-17 | CNY 21.98 | -2.05% | CNY 22.18 | CNY 22.36 | CNY 21.85 | 3.64M |
| 2026-06-16 | CNY 22.44 | +2.00% | CNY 21.93 | CNY 22.65 | CNY 21.75 | 4.47M |
| 2026-06-15 | CNY 22.00 | +4.81% | CNY 21.16 | CNY 22.39 | CNY 20.82 | 4.98M |
| 2026-06-12 | CNY 20.99 | -0.80% | CNY 21.52 | CNY 21.98 | CNY 20.88 | 4.28M |
| 2026-06-11 | CNY 21.16 | -1.99% | CNY 21.73 | CNY 21.82 | CNY 20.85 | 5.12M |
| 2026-06-10 | CNY 21.59 | -5.22% | CNY 22.50 | CNY 23.25 | CNY 21.48 | 6.81M |
| 2026-06-09 | CNY 22.78 | +2.84% | CNY 22.49 | CNY 23.09 | CNY 22.11 | 4.13M |
| 2026-06-08 | CNY 22.15 | -2.29% | CNY 22.03 | CNY 22.74 | CNY 21.86 | 6.19M |
| 2026-06-05 | CNY 22.67 | -0.04% | CNY 22.50 | CNY 23.33 | CNY 21.89 | 5.58M |
| 2026-06-04 | CNY 22.68 | -0.44% | CNY 22.72 | CNY 22.90 | CNY 22.24 | 3.85M |
| 2026-06-03 | CNY 22.78 | +1.52% | CNY 22.44 | CNY 23.39 | CNY 22.03 | 5.55M |
| 2026-06-02 | CNY 22.44 | -1.84% | CNY 22.87 | CNY 23.14 | CNY 21.82 | 3.77M |
| 2026-06-01 | CNY 22.86 | -0.13% | CNY 22.84 | CNY 23.47 | CNY 22.52 | 4.02M |
| 2026-05-29 | CNY 22.89 | -6.11% | CNY 24.38 | CNY 24.49 | CNY 22.69 | 7.35M |
| 2026-05-28 | CNY 24.38 | +1.37% | CNY 23.95 | CNY 24.65 | CNY 23.64 | 4.50M |
| 2026-05-27 | CNY 24.05 | -5.02% | CNY 25.15 | CNY 25.49 | CNY 23.80 | 5.15M |
| 2026-05-26 | CNY 25.32 | -2.99% | CNY 26.00 | CNY 26.11 | CNY 24.73 | 5.17M |