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

15.62

-0.17(-1.08%)

Updated at June 03 03:04PM

Currency In CNY

002879.SZ Historical Return

If you invested ¥1000 in Chang Lan Electric Technology Co.,Ltd. (002879.SZ) since IPO date, it would be worth ¥939.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,086.23, while ¥1000 invested 1 year ago would be worth ¥1,041.33. This corresponds to total returns of -6.02%, 8.62%, 4.13%, respectively, with annualized returns of -0.69%, 1.67%, 4.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002879.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.26	15.79	15.79	16.29	15.5	4.38M
June 01, 2026	15.77	16.14	16.14	16.29	15.68	4.62M
May 29, 2026	16.1	15.85	15.85	16.31	15.71	4.89M
May 28, 2026	15.84	16.19	16.19	16.28	15.78	4.01M
May 27, 2026	16.25	15.99	15.99	16.46	15.9	4.9M
May 26, 2026	16.65	16.23	16.23	16.66	16	5.37M
May 25, 2026	17.34	16.74	16.74	17.44	16.61	5.19M
May 22, 2026	16.82	17.06	17.06	17.21	16.7	4.99M
May 21, 2026	17.54	16.68	16.68	17.64	16.67	6.25M
May 20, 2026	17.94	17.52	17.52	17.94	17.25	5.54M
May 19, 2026	17.76	17.94	17.94	17.96	17.32	5.99M
May 18, 2026	17.8	17.78	17.78	17.94	17.59	5.42M
May 15, 2026	18.32	17.8	17.8	18.43	17.71	7.24M
May 14, 2026	19.07	18.32	18.32	19.28	18.32	11.24M
May 13, 2026	18.3	19.02	19.02	19.89	18.25	15.82M
May 12, 2026	18.35	18.41	18.41	18.69	18.13	6.92M
May 11, 2026	18.62	18.36	18.36	19	18.24	8.13M
May 08, 2026	18.05	18.6	18.6	18.98	17.97	8.56M
May 07, 2026	17.75	18.11	18.11	18.11	17.66	8.12M
May 06, 2026	18.19	17.78	17.78	18.39	17.59	10.69M
April 30, 2026	18.51	17.98	17.98	18.73	17.9	8.81M
April 29, 2026	18.28	18.56	18.56	19.05	17.71	11.7M
April 28, 2026	19.4	19.06	19.06	19.6	19.06	5.4M
April 27, 2026	21	21.18	21.18	21.23	20.35	6.68M
April 24, 2026	21.34	21.18	21.18	21.59	21	5.55M
April 23, 2026	21.8	21.46	21.46	22.1	21.15	6.92M
April 22, 2026	21.39	21.67	21.67	21.9	21.13	9.7M
April 21, 2026	22	21.52	21.52	22	21.15	11.75M
April 20, 2026	21.44	22.87	22.87	23.09	21.25	12.24M
April 17, 2026	21.47	21.41	21.41	21.83	21.1	5.12M
April 16, 2026	21.29	21.54	21.54	21.57	20.68	7.3M
April 15, 2026	21.17	21.34	21.34	21.68	21.12	7.94M
April 14, 2026	21.12	20.96	20.96	21.2	20.7	4.57M
April 13, 2026	20.66	20.75	20.75	21.06	20.37	6.11M
April 10, 2026	20.68	20.81	20.81	21.18	20.59	3.95M
April 09, 2026	20.68	20.48	20.48	20.68	20.26	3.45M
April 08, 2026	20.3	20.74	20.74	20.76	20.16	4.7M
April 07, 2026	19.97	19.86	19.86	20.35	19.8	4.84M
April 03, 2026	20.89	19.92	19.92	20.89	19.81	6.75M
April 02, 2026	20.45	20.8	20.8	21.71	20.41	8.04M
April 01, 2026	20.66	20.53	20.53	20.86	20.34	4.25M
March 31, 2026	20.68	20.28	20.28	21.03	20.24	4.96M
March 30, 2026	20	20.68	20.68	20.75	19.85	6.38M
March 27, 2026	20.02	20.21	20.21	20.39	19.81	4M
March 26, 2026	20.59	20.18	20.18	20.7	20.03	4.38M
March 25, 2026	20.2	20.64	20.64	20.86	20.11	5.9M
March 24, 2026	19.95	20.07	20.07	20.19	19.45	6.53M
March 23, 2026	20.32	19.61	19.61	20.62	19.42	7.22M
March 20, 2026	21.3	20.54	20.54	21.55	20.51	5.37M
March 19, 2026	21.7	21.14	21.14	21.83	21.02	6.83M
March 18, 2026	21.98	21.94	21.94	22.1	21.53	7.06M
March 17, 2026	22.78	21.69	21.69	23.07	21.65	10.76M
March 16, 2026	23.07	22.54	22.54	23.19	22.28	6.75M
March 13, 2026	23.15	23.07	23.07	23.55	22.9	6.38M
March 12, 2026	23.93	23.3	23.3	23.93	22.89	9.66M
March 11, 2026	24.56	24.19	24.19	24.56	23.7	11.57M
March 10, 2026	22.7	24.48	24.74	24.91	22.7	8.28M
March 09, 2026	22.86	23.57	23.57	23.86	22.66	10.34M
March 06, 2026	22.7	23.27	23.27	23.64	22.67	7.81M
March 05, 2026	22.68	22.87	22.87	23.16	22.66	7.72M