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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.33	22.1	22.1	22.47	21.96	6.18M
February 12, 2026	22.12	22.54	22.54	22.88	21.79	10.34M
February 11, 2026	22.11	21.93	21.93	22.38	21.93	4.54M
February 10, 2026	22.22	22.15	22.15	22.49	22	5.83M
February 09, 2026	22.59	22.38	22.38	22.69	22.04	9.33M
February 06, 2026	21.35	22.31	22.31	22.67	21.21	15.75M
February 05, 2026	22.08	21.35	21.35	22.08	21.13	7.29M
February 04, 2026	21.8	22.21	22.21	22.75	21.65	11.45M
February 03, 2026	21.49	21.92	21.92	21.92	21.29	10.46M
February 02, 2026	20.8	21.6	21.6	21.93	20.8	14.73M
January 30, 2026	20.55	20.7	20.7	20.84	20.09	7.49M
January 29, 2026	21.5	20.58	20.58	21.5	20.56	9.05M
January 28, 2026	21.29	21.7	21.7	21.86	21.18	9.24M
January 27, 2026	21.91	21.46	21.46	22	20.73	10.72M
January 26, 2026	22.85	22.05	22.05	22.9	21.9	15.27M
January 23, 2026	22.3	23.08	23.08	23.26	22	22.6M
January 22, 2026	21.99	22.5	22.5	22.9	21.29	22.25M
January 21, 2026	21.69	21.79	21.79	22.51	20.96	17.82M
January 20, 2026	22.56	21.9	21.9	22.78	21.64	22.96M
January 19, 2026	20.8	22.99	22.99	23.35	20.58	31.01M
January 16, 2026	22.83	21.32	21.32	23.71	21.01	35.43M
January 15, 2026	20.71	21.93	21.93	22.74	20.29	41.76M
January 14, 2026	20.76	20.76	20.76	20.76	20.75	14.49M
January 13, 2026	19.43	18.87	18.87	19.43	18.59	10.33M
January 12, 2026	19.47	19.41	19.41	19.98	19.26	13.82M
January 09, 2026	19.38	19.13	19.13	19.5	18.9	10.43M
January 08, 2026	18.71	19.3	19.3	19.51	18.62	13.86M
January 07, 2026	18.5	18.71	18.71	18.84	18.37	8.39M
January 06, 2026	18.63	18.57	18.57	18.65	18.23	8.7M
January 05, 2026	18.73	18.63	18.63	18.97	18.52	7.39M
December 31, 2025	18.67	18.57	18.57	18.99	18.35	7.15M
December 30, 2025	18.31	18.89	18.89	19.1	18.01	11.52M
December 29, 2025	18.69	18.53	18.53	18.88	18.44	9.16M
December 26, 2025	18.99	18.7	18.7	19.25	18.56	12.5M
December 25, 2025	18.93	19.04	19.04	19.29	18.6	16.63M
December 24, 2025	18.24	19.4	19.4	19.8	18.19	27.91M
December 23, 2025	17.62	18.53	18.53	19.35	17.23	25.56M
December 22, 2025	17.9	17.59	17.59	18.08	17.52	6.95M
December 19, 2025	18	17.83	17.83	18.15	17.69	10.5M
December 18, 2025	17.58	17.52	17.52	18.18	17.33	10.43M
December 17, 2025	17.76	17.71	17.71	18.15	17.32	12.75M
December 16, 2025	17.89	18.25	18.25	18.58	17.39	19.34M
December 15, 2025	17.53	17.82	17.82	18.44	17.31	15.39M
December 12, 2025	16.87	17.58	17.58	17.81	16.87	16.88M
December 11, 2025	16.52	17.22	17.22	18.01	16.45	15.43M
December 10, 2025	16.47	16.37	16.37	16.55	16.27	1.89M
December 09, 2025	16.5	16.54	16.54	16.65	16.4	1.85M
December 08, 2025	16.6	16.55	16.55	16.68	16.45	2.23M
December 05, 2025	16.18	16.45	16.45	16.46	16.01	2.39M
December 04, 2025	16.07	16.17	16.17	16.26	15.91	1.93M
December 03, 2025	16.26	16.14	16.14	16.5	16.07	2.31M
December 02, 2025	16.24	16.25	16.25	16.36	16.01	2.07M
December 01, 2025	16.14	16.24	16.24	16.5	16.14	3.1M
November 28, 2025	15.95	16.12	16.12	16.14	15.82	1.63M
November 27, 2025	15.79	15.95	15.95	16.13	15.73	2.49M
November 26, 2025	16.04	15.72	15.72	16.15	15.68	2.66M
November 25, 2025	16	16.04	16.04	16.28	15.86	2.21M
November 24, 2025	15.76	15.9	15.9	16	15.55	2.98M
November 21, 2025	16.53	15.5	15.5	16.66	15.43	5.52M
November 20, 2025	17.03	16.66	16.66	17.07	16.63	2.17M

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