Anhui Landun Photoelectron Co., Ltd. (300862.SZ) SHZ
21.02
-0.3(-1.41%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.02
-0.3(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.42 | 21.02 | 21.02 | 21.52 | 20.9 | 2.74M |
| April 02, 2026 | 21.67 | 21.32 | 21.32 | 22.08 | 21.2 | 3.07M |
| April 01, 2026 | 21.97 | 21.67 | 21.67 | 21.97 | 21.42 | 2.51M |
| March 31, 2026 | 21.51 | 21.25 | 21.25 | 22.09 | 21.22 | 3.38M |
| March 30, 2026 | 21 | 21.6 | 21.6 | 21.62 | 20.83 | 2.33M |
| March 27, 2026 | 21 | 21.37 | 21.37 | 21.45 | 20.7 | 2.47M |
| March 26, 2026 | 21.83 | 21.14 | 21.14 | 21.96 | 21.08 | 2.63M |
| March 25, 2026 | 21.91 | 21.88 | 21.88 | 22.28 | 21.69 | 2.46M |
| March 24, 2026 | 21.28 | 21.68 | 21.68 | 21.68 | 20.8 | 3.12M |
| March 23, 2026 | 21.97 | 20.91 | 20.91 | 22.24 | 20.66 | 5.22M |
| March 20, 2026 | 23.41 | 22.18 | 22.18 | 23.46 | 22.05 | 4.61M |
| March 19, 2026 | 23.5 | 23.23 | 23.23 | 23.67 | 22.94 | 3.14M |
| March 18, 2026 | 23.88 | 23.8 | 23.8 | 24.1 | 23.45 | 2.98M |
| March 17, 2026 | 23.99 | 23.68 | 23.68 | 24.73 | 23.64 | 4.56M |
| March 16, 2026 | 23.23 | 23.86 | 23.86 | 23.95 | 23.01 | 4.45M |
| March 13, 2026 | 23.95 | 23.22 | 23.22 | 24 | 23.16 | 4M |
| March 12, 2026 | 24.08 | 23.9 | 23.9 | 24.2 | 23.68 | 2.69M |
| March 11, 2026 | 24.68 | 24.11 | 24.11 | 25.05 | 24.03 | 4.91M |
| March 10, 2026 | 23.74 | 24.61 | 24.61 | 24.74 | 23.74 | 2.03M |
| March 09, 2026 | 23.5 | 24.3 | 24.3 | 24.39 | 23.25 | 5.57M |
| March 06, 2026 | 23.74 | 23.89 | 23.89 | 24.06 | 23.57 | 3.24M |
| March 05, 2026 | 23.44 | 23.87 | 23.87 | 24.5 | 23.44 | 6.45M |
| March 04, 2026 | 24.68 | 22.83 | 22.83 | 24.68 | 22.51 | 2.38M |
| March 03, 2026 | 24.01 | 22.82 | 22.82 | 24.18 | 22.64 | 5.9M |
| March 02, 2026 | 24.2 | 24 | 24 | 24.5 | 23.72 | 5.79M |
| February 27, 2026 | 24.68 | 24.79 | 24.79 | 24.8 | 24.26 | 3.98M |
| February 26, 2026 | 24.5 | 24.78 | 24.78 | 25.06 | 24.41 | 5.57M |
| February 25, 2026 | 25.3 | 24.7 | 24.7 | 25.38 | 24.55 | 7.09M |
| February 24, 2026 | 23.95 | 25.35 | 25.35 | 25.75 | 23.95 | 14.73M |
| February 13, 2026 | 23.36 | 23.44 | 0 | 23.95 | 23.33 | 3.67M |
| February 12, 2026 | 23.23 | 23.5 | 0 | 23.87 | 23.04 | 4.87M |
| February 11, 2026 | 23.49 | 23.31 | 0 | 23.58 | 23.28 | 3.09M |
| February 10, 2026 | 23.4 | 23.48 | 0 | 23.69 | 23.21 | 3.5M |
| February 09, 2026 | 23.47 | 23.4 | 0 | 23.57 | 23.16 | 3.97M |
| February 06, 2026 | 22.87 | 23.1 | 0 | 23.48 | 22.68 | 4.19M |
| February 05, 2026 | 23.19 | 22.92 | 0 | 23.33 | 22.8 | 3.17M |
| February 04, 2026 | 23.09 | 23.31 | 0 | 23.57 | 22.86 | 3.71M |
| February 03, 2026 | 22.8 | 23.02 | 0 | 23.07 | 22.56 | 3.53M |
| February 02, 2026 | 22.98 | 22.49 | 0 | 23.18 | 22.46 | 3.93M |
| January 30, 2026 | 23.07 | 22.99 | 0 | 23.32 | 22.64 | 5.22M |
| January 29, 2026 | 23.58 | 23.25 | 0 | 24.04 | 23.15 | 6.34M |
| January 28, 2026 | 23.75 | 23.71 | 0 | 24.75 | 23.61 | 5.41M |
| January 27, 2026 | 24.18 | 23.89 | 0 | 24.28 | 22.92 | 8.93M |
| January 26, 2026 | 25.39 | 24.45 | 0 | 25.39 | 24.12 | 8M |
| January 23, 2026 | 24.41 | 25.39 | 0 | 25.48 | 24.36 | 9.71M |
| January 22, 2026 | 24.25 | 24.45 | 0 | 24.49 | 24.06 | 5.17M |
| January 21, 2026 | 24 | 24.17 | 0 | 24.59 | 23.92 | 6.09M |
| January 20, 2026 | 25.2 | 24.17 | 0 | 25.36 | 23.81 | 11.32M |
| January 19, 2026 | 25.52 | 25.28 | 0 | 25.6 | 24.91 | 6.47M |
| January 16, 2026 | 26.51 | 25.6 | 0 | 26.8 | 25.17 | 13.57M |
| January 15, 2026 | 27.65 | 26.55 | 0 | 27.81 | 26.09 | 15M |
| January 14, 2026 | 27.46 | 27.86 | 0 | 29.15 | 26.18 | 26.77M |
| January 13, 2026 | 29.55 | 27.28 | 0 | 29.86 | 26 | 30.1M |
| January 12, 2026 | 25.8 | 29.54 | 0 | 30.53 | 25.72 | 46.03M |
| January 09, 2026 | 23.69 | 25.44 | 0 | 26.55 | 23.69 | 18.61M |
| January 08, 2026 | 22.98 | 23.63 | 0 | 23.94 | 22.92 | 5.26M |
| January 07, 2026 | 23.08 | 23.03 | 0 | 23.3 | 22.74 | 3.82M |
| January 06, 2026 | 23.04 | 23.23 | 0 | 23.38 | 23.03 | 3.7M |
| January 05, 2026 | 22.85 | 23.02 | 0 | 23.11 | 22.62 | 3.25M |
| December 31, 2025 | 22.73 | 22.88 | 0 | 23.22 | 22.53 | 3.69M |