Chang Lan Electric Technology Co.,Ltd. - 002879.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.73	17.73	17.73	18.04	17.62	2.64M
September 25, 2025	18	17.88	17.88	18.32	17.86	4.47M
September 24, 2025	17.8	18	18	18.14	17.65	3.93M
September 23, 2025	17.77	17.8	17.8	17.93	17.1	4.75M
September 22, 2025	17.64	17.64	17.64	17.77	17.39	2.65M
September 19, 2025	17.88	17.64	17.64	18.06	17.29	3.8M
September 18, 2025	18.23	17.84	17.84	18.3	17.71	6.17M
September 17, 2025	17.8	18.2	18.2	18.27	17.68	5.33M
September 16, 2025	17.81	17.81	17.81	17.98	17.59	3.82M
September 15, 2025	17.98	17.76	17.76	18.02	17.59	3.12M
September 12, 2025	18.16	17.91	17.91	18.27	17.87	3.9M
September 11, 2025	17.81	18.16	18.16	18.16	17.52	4.66M
September 10, 2025	17.99	17.82	17.82	18.1	17.7	4.57M
September 09, 2025	18.18	18.26	18.26	18.86	18.11	10.04M
September 08, 2025	18.39	18.18	18.18	18.39	18.04	5.38M
September 05, 2025	17.32	18.38	18.38	18.65	17.32	12.91M
September 04, 2025	17.21	17.3	17.3	17.56	17	5.29M
September 03, 2025	17.9	17.23	17.23	17.9	17.19	4.97M
September 02, 2025	18	17.68	17.68	18.01	17.3	7.56M
September 01, 2025	17.85	18.01	18.01	18.08	17.71	5.77M
August 29, 2025	18.43	17.9	17.9	18.45	17.87	5.9M
August 28, 2025	18.06	18.39	18.39	18.42	17.73	8.5M
August 27, 2025	18.7	18.05	18.05	18.9	18.03	8.3M
August 26, 2025	19.2	18.82	18.82	19.2	18.8	9.72M
August 25, 2025	18.46	19.43	19.43	19.45	18.35	16.17M
August 22, 2025	18.55	18.49	18.49	18.58	18.25	8.65M
August 21, 2025	19.18	18.55	18.55	19.2	18.46	13.3M
August 20, 2025	19.6	19.16	19.16	19.7	18.71	18.89M
August 19, 2025	20.63	19.99	19.99	20.96	19.49	27.54M
August 18, 2025	20.03	21.13	21.13	21.13	18.68	46.08M
August 15, 2025	17.37	19.21	19.21	19.21	17.23	28.95M
August 14, 2025	18.08	17.46	17.46	18.2	17.32	19.27M
August 13, 2025	16.92	18.35	18.35	18.35	16.85	22.46M
August 12, 2025	16.68	16.68	16.68	16.92	16.43	7.05M
August 11, 2025	16.33	16.67	16.67	16.74	16.33	7M
August 08, 2025	16.03	16.33	16.33	16.36	16	6.1M
August 07, 2025	16.02	16.03	16.03	16.19	15.91	2.74M
August 06, 2025	15.88	16.03	16.03	16.07	15.86	2.96M
August 05, 2025	15.91	15.91	15.91	15.96	15.85	2.34M
August 04, 2025	15.76	15.9	15.9	15.91	15.61	2.44M
August 01, 2025	15.66	15.77	15.77	15.77	15.55	2.55M
July 31, 2025	15.64	15.56	15.56	15.76	15.53	2.78M
July 30, 2025	15.79	15.65	15.65	15.79	15.52	3.04M
July 29, 2025	15.85	15.75	15.75	15.91	15.63	3.06M
July 28, 2025	16.04	15.85	15.85	16.04	15.8	4.56M
July 25, 2025	16.18	16.04	16.04	16.22	15.96	3.41M
July 24, 2025	16.12	16.17	16.17	16.44	16.05	5.2M
July 23, 2025	16.91	16.21	16.21	17.18	16.14	10.62M
July 22, 2025	16.55	16.58	16.58	16.93	16.08	15.94M
July 21, 2025	15.63	15.78	15.78	15.85	15.55	5.34M
July 18, 2025	15.43	15.38	15.38	15.49	15.3	1.81M
July 17, 2025	15.28	15.43	15.43	15.48	15.28	2.09M
July 16, 2025	15.27	15.34	15.34	15.45	15.21	3.17M
July 15, 2025	15.4	15.2	15.2	15.46	15.17	3.09M
July 14, 2025	15.35	15.43	15.43	15.5	15.33	2.66M
July 11, 2025	15.41	15.35	15.35	15.45	15.22	2.29M
July 10, 2025	15.55	15.41	15.41	15.57	15.31	1.95M
July 09, 2025	15.42	15.46	15.46	15.58	15.36	3.34M
July 08, 2025	15.32	15.42	15.42	15.44	15.28	2.84M
July 07, 2025	15.02	15.36	15.36	15.4	15.02	3.02M

Chang Lan Electric Technology Co.,Ltd. (002879.SZ) SHZ