Zhejiang Lanyu Digital Technology Co. Ltd. Class A 301585
SZSE · China · Process Industries
CNY 27.68-0.01 (-0.04%)
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 27.68 | -0.04% | CNY 27.96 | CNY 27.96 | CNY 27.47 | 363.30K |
| 2026-09-29 | CNY 27.69 | -0.72% | CNY 28.00 | CNY 28.05 | CNY 27.57 | 439.43K |
| 2026-09-28 | CNY 27.89 | -1.66% | CNY 28.48 | CNY 28.49 | CNY 27.56 | 578.44K |
| 2026-09-24 | CNY 28.36 | -0.46% | CNY 28.60 | CNY 28.73 | CNY 28.18 | 425.62K |
| 2026-09-23 | CNY 28.49 | -0.70% | CNY 28.69 | CNY 28.74 | CNY 28.41 | 523.66K |
| 2026-09-22 | CNY 28.69 | -1.31% | CNY 29.00 | CNY 29.20 | CNY 28.57 | 658.59K |
| 2026-09-21 | CNY 29.07 | +1.08% | CNY 28.88 | CNY 29.66 | CNY 28.56 | 963.63K |
| 2026-09-18 | CNY 28.76 | +0.77% | CNY 28.80 | CNY 29.10 | CNY 28.44 | 997.18K |
| 2026-09-17 | CNY 28.54 | +1.42% | CNY 28.19 | CNY 28.65 | CNY 27.90 | 666.74K |
| 2026-09-16 | CNY 28.14 | +1.15% | CNY 27.72 | CNY 28.25 | CNY 27.43 | 585.97K |
| 2026-09-15 | CNY 27.82 | +0.04% | CNY 28.45 | CNY 28.45 | CNY 27.51 | 654.78K |
| 2026-09-14 | CNY 27.81 | +0.11% | CNY 27.40 | CNY 28.41 | CNY 27.37 | 520.15K |
| 2026-09-11 | CNY 27.78 | -0.79% | CNY 28.00 | CNY 28.00 | CNY 27.10 | 703.69K |
| 2026-09-10 | CNY 28.00 | -1.34% | CNY 28.54 | CNY 28.54 | CNY 27.79 | 584.18K |
| 2026-09-09 | CNY 28.38 | -0.94% | CNY 28.65 | CNY 28.85 | CNY 28.26 | 803.73K |
| 2026-09-08 | CNY 28.65 | +2.84% | CNY 27.98 | CNY 29.09 | CNY 27.72 | 1.83M |
| 2026-09-07 | CNY 27.86 | -0.36% | CNY 28.34 | CNY 28.69 | CNY 27.77 | 869.53K |
| 2026-09-04 | CNY 27.96 | +0.07% | CNY 28.00 | CNY 28.80 | CNY 27.89 | 1.41M |
| 2026-09-03 | CNY 27.94 | -0.68% | CNY 28.15 | CNY 28.45 | CNY 27.62 | 893.64K |
| 2026-09-02 | CNY 28.13 | +1.04% | CNY 27.75 | CNY 28.50 | CNY 27.51 | 1.31M |
| 2026-09-01 | CNY 27.84 | +4.23% | CNY 26.68 | CNY 28.18 | CNY 26.67 | 1.56M |
| 2026-08-31 | CNY 26.71 | +1.06% | CNY 26.47 | CNY 26.78 | CNY 26.16 | 665.06K |
| 2026-08-28 | CNY 26.43 | +0.30% | CNY 26.28 | CNY 26.68 | CNY 26.24 | 576.71K |
| 2026-08-27 | CNY 26.35 | 0.00% | CNY 26.32 | CNY 26.46 | CNY 26.03 | 637.07K |
| 2026-08-26 | CNY 26.35 | -0.42% | CNY 26.65 | CNY 27.10 | CNY 26.19 | 901.86K |
| 2026-08-25 | CNY 26.46 | -0.90% | CNY 26.82 | CNY 26.82 | CNY 25.90 | 754.70K |
| 2026-08-24 | CNY 26.70 | -0.74% | CNY 27.00 | CNY 27.10 | CNY 26.25 | 554.47K |
| 2026-08-21 | CNY 26.90 | +1.32% | CNY 26.28 | CNY 27.14 | CNY 25.95 | 886.90K |
| 2026-08-20 | CNY 26.55 | -0.04% | CNY 26.58 | CNY 26.99 | CNY 26.50 | 718.95K |
| 2026-08-19 | CNY 26.56 | -3.45% | CNY 27.34 | CNY 27.49 | CNY 26.41 | 711.92K |
| 2026-08-18 | CNY 27.51 | -1.08% | CNY 27.82 | CNY 27.91 | CNY 27.32 | 704.19K |
| 2026-08-17 | CNY 27.81 | +1.05% | CNY 27.60 | CNY 28.11 | CNY 27.34 | 823.71K |
| 2026-08-14 | CNY 27.52 | -0.65% | CNY 27.70 | CNY 27.80 | CNY 27.11 | 1.03M |
| 2026-08-13 | CNY 27.70 | -0.89% | CNY 28.01 | CNY 28.40 | CNY 27.68 | 1.75M |
| 2026-08-12 | CNY 27.95 | +1.56% | CNY 27.47 | CNY 28.87 | CNY 27.20 | 2.71M |
| 2026-08-11 | CNY 27.52 | -1.33% | CNY 27.88 | CNY 28.40 | CNY 27.28 | 2.13M |
| 2026-08-10 | CNY 27.89 | +8.48% | CNY 25.55 | CNY 27.99 | CNY 25.48 | 4.02M |
| 2026-08-07 | CNY 25.71 | +0.27% | CNY 25.60 | CNY 25.77 | CNY 25.21 | 732.87K |
| 2026-08-06 | CNY 25.64 | -0.47% | CNY 25.77 | CNY 25.88 | CNY 25.29 | 642.64K |
| 2026-08-05 | CNY 25.76 | +0.66% | CNY 25.59 | CNY 25.79 | CNY 25.40 | 780.52K |
| 2026-08-04 | CNY 25.59 | +0.20% | CNY 25.54 | CNY 25.70 | CNY 25.32 | 601.16K |
| 2026-08-03 | CNY 25.54 | +0.75% | CNY 25.35 | CNY 25.84 | CNY 25.35 | 657.82K |
| 2026-07-31 | CNY 25.35 | +2.14% | CNY 25.10 | CNY 25.37 | CNY 25.10 | 696.55K |
| 2026-07-30 | CNY 24.82 | -2.01% | CNY 25.21 | CNY 25.30 | CNY 24.73 | 659.01K |
| 2026-07-29 | CNY 25.33 | +2.14% | CNY 24.70 | CNY 25.85 | CNY 24.65 | 978.46K |
| 2026-07-28 | CNY 24.80 | +0.69% | CNY 25.00 | CNY 25.26 | CNY 24.53 | 740.93K |
| 2026-07-27 | CNY 24.63 | +3.05% | CNY 24.00 | CNY 24.80 | CNY 24.00 | 718.35K |
| 2026-07-24 | CNY 23.90 | -4.13% | CNY 24.80 | CNY 24.89 | CNY 23.90 | 809.92K |
| 2026-07-23 | CNY 24.93 | +1.76% | CNY 24.33 | CNY 24.94 | CNY 24.33 | 741.70K |
| 2026-07-22 | CNY 24.50 | -2.16% | CNY 24.83 | CNY 24.99 | CNY 24.31 | 907.35K |
| 2026-07-21 | CNY 25.04 | -0.67% | CNY 25.58 | CNY 25.58 | CNY 24.46 | 1.40M |
| 2026-07-20 | CNY 25.21 | -3.19% | CNY 25.85 | CNY 26.39 | CNY 24.82 | 1.12M |
| 2026-07-17 | CNY 26.04 | -1.74% | CNY 26.61 | CNY 27.07 | CNY 25.70 | 1.18M |
| 2026-07-16 | CNY 26.50 | +0.65% | CNY 26.46 | CNY 26.87 | CNY 26.08 | 955.70K |
| 2026-07-15 | CNY 26.33 | -0.34% | CNY 26.28 | CNY 26.60 | CNY 26.16 | 1.16M |
| 2026-07-14 | CNY 26.42 | +3.08% | CNY 25.34 | CNY 26.45 | CNY 25.18 | 2.04M |
| 2026-07-13 | CNY 25.63 | +2.56% | CNY 24.74 | CNY 25.91 | CNY 24.60 | 1.70M |
| 2026-07-10 | CNY 24.99 | +0.32% | CNY 24.90 | CNY 25.60 | CNY 24.80 | 910.19K |
| 2026-07-09 | CNY 24.91 | -1.39% | CNY 25.05 | CNY 25.38 | CNY 24.50 | 1.16M |
| 2026-07-08 | CNY 25.26 | -3.44% | CNY 25.90 | CNY 26.15 | CNY 25.26 | 1.06M |
| 2026-07-07 | CNY 26.16 | +0.58% | CNY 26.01 | CNY 26.49 | CNY 25.60 | 1.31M |
| 2026-07-06 | CNY 26.01 | -0.34% | CNY 26.39 | CNY 26.39 | CNY 25.74 | 920.78K |
| 2026-07-03 | CNY 26.10 | -1.21% | CNY 26.62 | CNY 26.62 | CNY 25.70 | 1.35M |
| 2026-07-02 | CNY 26.42 | +1.85% | CNY 25.91 | CNY 26.91 | CNY 25.70 | 1.72M |
| 2026-07-01 | CNY 25.94 | +2.90% | CNY 25.21 | CNY 26.27 | CNY 25.00 | 1.88M |
| 2026-06-30 | CNY 25.21 | -0.20% | CNY 25.26 | CNY 25.72 | CNY 24.67 | 1.62M |
| 2026-06-29 | CNY 25.26 | -4.06% | CNY 26.00 | CNY 26.35 | CNY 24.52 | 2.61M |
| 2026-06-26 | CNY 26.33 | +3.25% | CNY 25.25 | CNY 27.80 | CNY 25.25 | 3.34M |
| 2026-06-25 | CNY 25.50 | -3.95% | CNY 26.30 | CNY 26.50 | CNY 25.36 | 1.59M |
| 2026-06-24 | CNY 26.55 | +1.84% | CNY 26.07 | CNY 26.90 | CNY 24.89 | 2.31M |
| 2026-06-23 | CNY 26.07 | +1.44% | CNY 25.61 | CNY 26.56 | CNY 25.42 | 1.21M |
| 2026-06-22 | CNY 25.70 | +3.25% | CNY 25.03 | CNY 25.75 | CNY 24.31 | 1.47M |
| 2026-06-18 | CNY 24.89 | +0.08% | CNY 24.63 | CNY 25.10 | CNY 24.40 | 955.94K |
| 2026-06-17 | CNY 24.87 | -2.55% | CNY 25.52 | CNY 25.58 | CNY 24.71 | 936.60K |
| 2026-06-16 | CNY 25.52 | +1.63% | CNY 25.03 | CNY 25.60 | CNY 24.51 | 1.25M |
| 2026-06-15 | CNY 25.11 | -0.12% | CNY 25.23 | CNY 25.95 | CNY 24.91 | 1.07M |
| 2026-06-12 | CNY 25.14 | -0.40% | CNY 25.70 | CNY 25.75 | CNY 25.05 | 1.03M |
| 2026-06-11 | CNY 25.24 | -2.32% | CNY 25.72 | CNY 25.86 | CNY 24.71 | 994.91K |
| 2026-06-10 | CNY 25.84 | +1.41% | CNY 25.48 | CNY 25.94 | CNY 25.27 | 1.08M |
| 2026-06-09 | CNY 25.48 | +1.96% | CNY 25.19 | CNY 25.87 | CNY 24.80 | 1.24M |
| 2026-06-08 | CNY 24.99 | -5.48% | CNY 25.80 | CNY 26.17 | CNY 24.72 | 1.51M |
| 2026-06-05 | CNY 26.44 | +2.56% | CNY 25.79 | CNY 27.48 | CNY 25.11 | 2.04M |
| 2026-06-04 | CNY 25.78 | -2.09% | CNY 26.30 | CNY 26.58 | CNY 25.44 | 1.07M |
| 2026-06-03 | CNY 26.33 | -0.90% | CNY 26.57 | CNY 26.83 | CNY 26.03 | 841.68K |
| 2026-06-02 | CNY 26.57 | -1.26% | CNY 27.07 | CNY 27.78 | CNY 26.39 | 1.37M |
| 2026-06-01 | CNY 26.91 | +5.45% | CNY 25.45 | CNY 28.25 | CNY 25.40 | 2.13M |
| 2026-05-29 | CNY 25.52 | -2.85% | CNY 26.60 | CNY 26.60 | CNY 25.37 | 1.11M |
| 2026-05-28 | CNY 26.27 | +0.46% | CNY 26.13 | CNY 26.40 | CNY 25.48 | 1.16M |
| 2026-05-27 | CNY 26.15 | -3.93% | CNY 26.96 | CNY 27.30 | CNY 25.96 | 1.25M |
| 2026-05-26 | CNY 27.22 | -2.75% | CNY 27.96 | CNY 27.98 | CNY 26.70 | 1.18M |