CETC Lantian Technology Co., Ltd. Class A 688818
SSE · China · Commercial Services
CNY 39.46-0.62 (-1.55%)
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 39.46 | -1.55% | CNY 40.19 | CNY 40.37 | CNY 39.33 | 3.78M |
| 2026-09-29 | CNY 40.08 | -1.72% | CNY 40.75 | CNY 41.01 | CNY 39.84 | 3.56M |
| 2026-09-28 | CNY 40.78 | -4.20% | CNY 42.49 | CNY 42.69 | CNY 40.15 | 5.59M |
| 2026-09-24 | CNY 42.57 | -0.44% | CNY 42.85 | CNY 43.52 | CNY 42.31 |
| 5.55M |
| 2026-09-23 | CNY 42.76 | -1.22% | CNY 43.03 | CNY 43.30 | CNY 42.42 | 3.85M |
| 2026-09-22 | CNY 43.29 | -0.21% | CNY 43.58 | CNY 44.28 | CNY 43.20 | 5.15M |
| 2026-09-21 | CNY 43.38 | +0.65% | CNY 43.38 | CNY 43.96 | CNY 42.96 | 5.70M |
| 2026-09-18 | CNY 43.10 | +3.41% | CNY 41.99 | CNY 43.36 | CNY 41.88 | 7.30M |
| 2026-09-17 | CNY 41.68 | -1.00% | CNY 41.70 | CNY 42.54 | CNY 41.41 | 4.36M |
| 2026-09-16 | CNY 42.10 | +0.53% | CNY 41.69 | CNY 42.66 | CNY 41.56 | 5.74M |
| 2026-09-15 | CNY 41.88 | -0.76% | CNY 41.97 | CNY 43.05 | CNY 41.75 | 3.67M |
| 2026-09-14 | CNY 42.20 | +0.26% | CNY 41.94 | CNY 42.50 | CNY 41.49 | 3.49M |
| 2026-09-11 | CNY 42.09 | -1.77% | CNY 42.40 | CNY 42.78 | CNY 41.35 | 6.09M |
| 2026-09-10 | CNY 42.85 | -1.15% | CNY 43.20 | CNY 43.60 | CNY 42.51 | 4.03M |
| 2026-09-09 | CNY 43.35 | -1.21% | CNY 44.00 | CNY 44.20 | CNY 43.30 | 4.10M |
| 2026-09-08 | CNY 43.88 | +0.02% | CNY 43.85 | CNY 44.80 | CNY 43.53 | 4.52M |
| 2026-09-07 | CNY 43.87 | -0.09% | CNY 44.35 | CNY 44.35 | CNY 43.48 | 3.93M |
| 2026-09-04 | CNY 43.91 | -0.32% | CNY 44.35 | CNY 45.50 | CNY 43.62 | 5.04M |
| 2026-09-03 | CNY 44.05 | -1.01% | CNY 44.67 | CNY 44.76 | CNY 43.57 | 3.96M |
| 2026-09-02 | CNY 44.50 | -1.57% | CNY 45.00 | CNY 45.35 | CNY 44.35 | 4.30M |
| 2026-09-01 | CNY 45.21 | -1.82% | CNY 46.04 | CNY 46.13 | CNY 45.09 | 4.69M |
| 2026-08-31 | CNY 46.05 | +2.29% | CNY 44.70 | CNY 46.10 | CNY 44.53 | 5.62M |
| 2026-08-28 | CNY 45.02 | -2.28% | CNY 46.08 | CNY 46.46 | CNY 44.91 | 5.43M |
| 2026-08-27 | CNY 46.07 | +2.90% | CNY 45.12 | CNY 46.10 | CNY 44.78 | 5.36M |
| 2026-08-26 | CNY 44.77 | -1.24% | CNY 45.40 | CNY 45.57 | CNY 44.43 | 4.09M |
| 2026-08-25 | CNY 45.33 | +1.36% | CNY 44.11 | CNY 45.57 | CNY 43.05 | 5.67M |
| 2026-08-24 | CNY 44.72 | -4.69% | CNY 46.51 | CNY 46.82 | CNY 44.16 | 8.40M |
| 2026-08-21 | CNY 46.92 | +2.27% | CNY 45.90 | CNY 47.18 | CNY 45.44 | 7.56M |
| 2026-08-20 | CNY 45.88 | -0.43% | CNY 46.77 | CNY 47.54 | CNY 45.71 | 10.85M |
| 2026-08-19 | CNY 46.08 | -10.02% | CNY 53.50 | CNY 53.55 | CNY 46.00 | 22.90M |
| 2026-08-18 | CNY 51.21 | +0.49% | CNY 51.20 | CNY 51.99 | CNY 50.40 | 10.02M |
| 2026-08-17 | CNY 50.96 | +2.74% | CNY 49.98 | CNY 50.98 | CNY 49.46 | 8.10M |
| 2026-08-14 | CNY 49.60 | +0.40% | CNY 49.86 | CNY 50.25 | CNY 48.51 | 5.84M |
| 2026-08-13 | CNY 49.40 | +0.37% | CNY 49.80 | CNY 50.59 | CNY 49.38 | 8.06M |
| 2026-08-12 | CNY 49.22 | +2.56% | CNY 48.02 | CNY 49.81 | CNY 47.71 | 8.98M |
| 2026-08-11 | CNY 47.99 | -5.53% | CNY 48.27 | CNY 48.81 | CNY 46.00 | 13.46M |
| 2026-08-10 | CNY 50.80 | +0.49% | CNY 50.55 | CNY 50.80 | CNY 48.28 | 15.49M |
| 2026-08-07 | CNY 50.55 | +1.83% | CNY 49.60 | CNY 50.75 | CNY 48.65 | 9.68M |
| 2026-08-06 | CNY 49.64 | +0.49% | CNY 48.56 | CNY 50.17 | CNY 48.50 | 9.73M |
| 2026-08-05 | CNY 49.40 | +2.96% | CNY 47.60 | CNY 50.18 | CNY 47.60 | 10.96M |
| 2026-08-04 | CNY 47.98 | +6.62% | CNY 45.50 | CNY 48.10 | CNY 45.06 | 10.69M |
| 2026-08-03 | CNY 45.00 | +4.24% | CNY 42.80 | CNY 46.00 | CNY 42.51 | 9.56M |
| 2026-07-31 | CNY 43.17 | +4.40% | CNY 42.80 | CNY 44.86 | CNY 42.80 | 10.42M |
| 2026-07-30 | CNY 41.35 | -6.87% | CNY 43.90 | CNY 44.47 | CNY 41.14 | 8.72M |
| 2026-07-29 | CNY 44.40 | -0.65% | CNY 44.73 | CNY 45.09 | CNY 42.65 | 7.61M |
| 2026-07-28 | CNY 44.69 | -4.71% | CNY 45.99 | CNY 47.50 | CNY 44.43 | 7.45M |
| 2026-07-27 | CNY 46.90 | +2.85% | CNY 45.13 | CNY 47.10 | CNY 45.01 | 6.78M |
| 2026-07-24 | CNY 45.60 | -5.63% | CNY 47.00 | CNY 48.02 | CNY 45.60 | 7.47M |
| 2026-07-23 | CNY 48.32 | +2.03% | CNY 47.04 | CNY 49.09 | CNY 46.88 | 8.21M |
| 2026-07-22 | CNY 47.36 | -4.28% | CNY 49.00 | CNY 50.47 | CNY 47.08 | 12.10M |
| 2026-07-21 | CNY 49.48 | +3.06% | CNY 48.50 | CNY 49.95 | CNY 45.18 | 12.75M |
| 2026-07-20 | CNY 48.01 | -6.23% | CNY 52.00 | CNY 52.50 | CNY 46.68 | 11.52M |
| 2026-07-17 | CNY 51.20 | -12.21% | CNY 58.00 | CNY 58.19 | CNY 50.90 | 14.11M |
| 2026-07-16 | CNY 58.32 | -6.15% | CNY 61.00 | CNY 62.14 | CNY 58.05 | 11.25M |
| 2026-07-15 | CNY 62.14 | -2.91% | CNY 63.14 | CNY 64.98 | CNY 61.49 | 10.26M |
| 2026-07-14 | CNY 64.00 | -5.83% | CNY 66.20 | CNY 67.07 | CNY 60.66 | 15.84M |
| 2026-07-13 | CNY 67.96 | -13.21% | CNY 75.00 | CNY 75.39 | CNY 67.77 | 23.74M |
| 2026-07-10 | CNY 78.30 | +9.63% | CNY 71.00 | CNY 85.49 | CNY 69.59 | 34.60M |
| 2026-07-09 | CNY 71.42 | +8.20% | CNY 66.10 | CNY 71.50 | CNY 66.07 | 14.93M |
| 2026-07-08 | CNY 66.01 | -4.60% | CNY 69.01 | CNY 69.99 | CNY 66.01 | 10.10M |
| 2026-07-07 | CNY 69.19 | -1.56% | CNY 70.00 | CNY 72.84 | CNY 68.55 | 10.61M |
| 2026-07-06 | CNY 70.29 | -10.69% | CNY 78.50 | CNY 79.50 | CNY 70.25 | 23.02M |
| 2026-07-03 | CNY 78.70 | +7.48% | CNY 73.50 | CNY 81.18 | CNY 73.21 | 26.87M |
| 2026-07-02 | CNY 73.22 | +0.05% | CNY 71.80 | CNY 75.46 | CNY 70.88 | 17.01M |
| 2026-07-01 | CNY 73.18 | -1.31% | CNY 73.20 | CNY 75.80 | CNY 72.12 | 17.86M |
| 2026-06-30 | CNY 74.15 | +2.02% | CNY 73.68 | CNY 75.04 | CNY 71.33 | 18.20M |
| 2026-06-29 | CNY 72.68 | +3.02% | CNY 69.15 | CNY 73.50 | CNY 69.15 | 20.37M |
| 2026-06-26 | CNY 70.55 | +10.93% | CNY 63.00 | CNY 73.50 | CNY 61.75 | 31.19M |
| 2026-06-25 | CNY 63.60 | -0.67% | CNY 62.97 | CNY 66.87 | CNY 62.81 | 12.16M |
| 2026-06-24 | CNY 64.03 | +5.30% | CNY 60.50 | CNY 64.62 | CNY 60.29 | 12.31M |
| 2026-06-23 | CNY 60.81 | -7.20% | CNY 64.48 | CNY 64.49 | CNY 60.63 | 14.53M |
| 2026-06-22 | CNY 65.53 | -6.12% | CNY 69.40 | CNY 69.48 | CNY 63.95 | 18.26M |
| 2026-06-18 | CNY 69.80 | +4.18% | CNY 65.40 | CNY 70.37 | CNY 64.64 | 18.61M |
| 2026-06-17 | CNY 67.00 | +3.54% | CNY 63.44 | CNY 68.63 | CNY 63.00 | 16.36M |
| 2026-06-16 | CNY 64.71 | -2.21% | CNY 67.46 | CNY 68.69 | CNY 64.58 | 15.21M |
| 2026-06-15 | CNY 66.17 | -0.03% | CNY 65.00 | CNY 66.30 | CNY 62.56 | 14.60M |
| 2026-06-12 | CNY 66.19 | -0.71% | CNY 67.90 | CNY 70.60 | CNY 66.19 | 15.93M |
| 2026-06-11 | CNY 66.66 | +1.91% | CNY 65.39 | CNY 66.80 | CNY 62.30 | 13.18M |
| 2026-06-10 | CNY 65.41 | -4.18% | CNY 68.01 | CNY 69.48 | CNY 64.70 | 11.00M |
| 2026-06-09 | CNY 68.26 | -3.29% | CNY 70.60 | CNY 70.71 | CNY 66.00 | 15.42M |
| 2026-06-08 | CNY 70.58 | -3.58% | CNY 69.96 | CNY 75.38 | CNY 69.83 | 16.61M |
| 2026-06-05 | CNY 73.20 | +6.60% | CNY 71.94 | CNY 74.80 | CNY 70.91 | 21.83M |
| 2026-06-04 | CNY 68.67 | -0.23% | CNY 67.02 | CNY 69.95 | CNY 66.12 | 10.83M |
| 2026-06-03 | CNY 68.83 | +4.96% | CNY 65.18 | CNY 70.19 | CNY 64.81 | 17.70M |
| 2026-06-02 | CNY 65.58 | +0.58% | CNY 65.41 | CNY 66.28 | CNY 63.47 | 10.69M |
| 2026-06-01 | CNY 65.20 | -5.33% | CNY 69.00 | CNY 69.00 | CNY 65.15 | 12.80M |
| 2026-05-29 | CNY 68.87 | -8.94% | CNY 76.89 | CNY 76.90 | CNY 68.55 | 19.69M |
| 2026-05-28 | CNY 75.63 | +1.12% | CNY 74.60 | CNY 78.50 | CNY 74.40 | 16.72M |
| 2026-05-27 | CNY 74.79 | +2.16% | CNY 74.56 | CNY 77.77 | CNY 73.40 | 19.19M |
| 2026-05-26 | CNY 73.21 | -5.16% | CNY 77.00 | CNY 77.10 | CNY 71.57 | 18.27M |