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

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 ¥956.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥907.02, while ¥1000 invested 1 year ago would be worth ¥859.92. This corresponds to total returns of -4.33%, -9.3%, -14.01%, respectively, with annualized returns of -0.48%, -1.93%, -14.01%.

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
August 21, 2026	16.03	15.9	15.9	16.15	15.63	5.8M
August 20, 2026	16.16	15.96	15.96	16.28	15.81	7.93M
August 19, 2026	16.62	15.79	15.79	16.75	15.71	12.97M
August 18, 2026	16.78	16.99	16.99	17.22	16.58	16.97M
August 17, 2026	17.31	17.23	17.23	17.48	16.99	10.8M
August 14, 2026	17.47	17.28	17.28	17.58	16.8	15.86M
August 13, 2026	18.16	17.45	17.45	18.22	17.45	18.52M
August 12, 2026	18.15	18.05	18.05	18.37	17.77	14.89M
August 11, 2026	18	18	18	18.5	17.9	22.07M
August 10, 2026	17.96	18.33	18.33	18.4	17.9	25.59M
August 07, 2026	17.87	18	18	18	17.17	23.11M
August 06, 2026	18.82	18	18	18.88	17.72	29.52M
August 05, 2026	18.36	19.01	19.01	19.42	18.32	40.17M
August 04, 2026	18.66	18.76	18.76	19.03	18.05	43.77M
August 03, 2026	16.51	17.88	17.88	17.88	15.98	25.27M
July 31, 2026	16.14	16.25	16.25	16.28	15.2	34.95M
July 30, 2026	17.52	16.14	16.14	18.78	16.14	39.04M
July 29, 2026	17.87	17.93	17.93	19	17.01	40.79M
July 28, 2026	19.86	18.9	18.9	20.86	17.87	53.1M
July 27, 2026	17.73	19.86	19.86	19.86	16.77	51.52M
July 24, 2026	18.05	18.05	18.05	18.05	17.8	20.52M
July 23, 2026	15.2	16.41	16.41	16.41	15.2	26.3M
July 22, 2026	14.48	14.92	14.92	14.92	13.85	30.98M
July 21, 2026	13.52	13.56	13.56	13.56	13.52	2.91M
July 20, 2026	12.62	12.33	12.33	12.94	12.13	5.46M
July 17, 2026	12.93	12.62	12.62	13.09	12.5	5.69M
July 16, 2026	12.88	12.93	12.93	13.28	12.68	6.12M
July 15, 2026	12.65	12.87	12.87	13.07	12.55	3.55M
July 14, 2026	12.45	12.71	12.71	12.76	12.26	3.82M
July 13, 2026	13.22	12.51	12.51	13.3	12.46	4.26M
July 10, 2026	12.8	13.1	13.1	13.41	12.68	5.22M
July 09, 2026	12.98	12.85	12.85	13.03	12.42	5.14M
July 08, 2026	13.33	12.98	12.98	13.47	12.97	4.24M
July 07, 2026	14.09	13.3	13.3	14.14	13.3	6.46M
July 06, 2026	13.95	14.04	14.04	15	13.83	8.22M
July 03, 2026	13.5	13.79	13.79	13.92	13.4	5.03M
July 02, 2026	13.33	13.32	13.32	13.69	13.21	4.62M
July 01, 2026	13.3	13.36	13.36	13.6	12.96	5.88M
June 30, 2026	13.35	13.13	13.13	13.36	13	3.73M
June 29, 2026	13.2	13.2	13.2	13.35	12.86	4.69M
June 26, 2026	13.63	13.18	13.18	13.7	13.08	4.27M
June 25, 2026	13.9	13.63	13.63	14.01	13.56	4.72M
June 24, 2026	14.4	14	14	14.4	13.82	4.22M
June 23, 2026	14.44	14.4	14.4	14.64	14.2	4.48M
June 22, 2026	14.32	14.44	14.44	14.48	13.86	6.05M
June 18, 2026	14.47	14.47	14.47	14.57	14.15	4.35M
June 17, 2026	14.96	14.47	14.47	14.96	14.34	5.35M
June 16, 2026	14.84	14.94	14.94	15.08	14.63	4.7M
June 15, 2026	14.68	14.82	14.82	14.9	14.5	4.99M
June 12, 2026	14.46	14.45	14.45	14.69	14.17	4.24M
June 11, 2026	14.37	14.33	14.33	14.55	14.11	3.47M
June 10, 2026	14.78	14.44	14.44	14.88	14.27	4.32M
June 09, 2026	14.97	14.91	14.91	15.09	14.57	3.64M
June 08, 2026	14.95	14.74	14.74	15.32	14.5	5.02M
June 05, 2026	15.4	15.32	15.32	15.64	14.95	3.99M
June 04, 2026	15.57	15.36	15.36	15.59	15.27	3.34M
June 03, 2026	15.66	15.62	15.62	15.85	15.44	3.55M
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