Stock listing
Shenzhen:002879 Chang Lan Technology Group Co., Ltd. (长缆科技) 股价
Follow Chang Lan Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002879
¥13.75 CNY +0.37 (+2.8%)
Close on Nov 2, 2026
- Day range
- ¥13.18 – ¥13.81 CNYNov 2, 2026
- Volume
- 5.67M sharesNov 2, 2026
- Market cap
- ¥2.66B CNYAt the close on Nov 2, 2026 · price × 193.1M shares outstanding
- 52-week range
- ¥12.13 – ¥24.91 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥185.0M CNYMedian day 7.54M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002879 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.75 | +0.37 | +2.8% | ¥13.52 | ¥13.81 | ¥13.18 | 5,667,800 | |
| ¥13.38 | -0.69 | -4.9% | ¥13.77 | ¥14.19 | ¥13.38 | 7,574,588 | |
| ¥14.07 | -0.88 | -5.9% | ¥14.94 | ¥15.05 | ¥14.00 | 12,535,700 | |
| ¥14.95 | +1.36 | +10.0% | ¥13.61 | ¥14.95 | ¥13.48 | 7,225,200 | |
| ¥13.59 | -0.65 | -4.6% | ¥14.02 | ¥14.34 | ¥13.57 | 4,237,200 | |
| ¥14.24 | -0.58 | -3.9% | ¥14.48 | ¥14.64 | ¥13.96 | 5,279,080 | |
| ¥14.82 | +0.30 | +2.1% | ¥14.30 | ¥14.84 | ¥13.86 | 5,091,900 | |
| ¥14.52 | -0.29 | -2.0% | ¥14.76 | ¥14.90 | ¥14.42 | 3,093,900 | |
| ¥14.81 | +0.15 | +1.0% | ¥14.74 | ¥15.08 | ¥14.71 | 5,124,300 | |
| ¥14.66 | +0.01 | +0.1% | ¥14.58 | ¥14.92 | ¥14.52 | 3,836,600 | |
| ¥14.65 | -0.28 | -1.9% | ¥14.81 | ¥14.99 | ¥14.45 | 3,737,700 | |
| ¥14.93 | +0.01 | +0.1% | ¥15.16 | ¥15.25 | ¥14.77 | 3,940,400 | |
| ¥14.92 | -0.27 | -1.8% | ¥14.77 | ¥15.35 | ¥14.64 | 4,425,600 | |
| ¥15.19 | -0.76 | -4.8% | ¥15.88 | ¥15.93 | ¥15.18 | 4,464,700 | |
| ¥15.95 | +0.06 | +0.4% | ¥15.59 | ¥16.13 | ¥15.22 | 5,652,700 | |
| ¥15.89 | -0.47 | -2.9% | ¥16.29 | ¥16.48 | ¥15.86 | 4,665,929 | |
| ¥16.36 | 0.00 | 0.0% | ¥16.36 | ¥16.41 | ¥15.55 | 9,823,500 | |
| ¥16.36 | -0.52 | -3.1% | ¥16.70 | ¥17.00 | ¥16.20 | 9,085,120 | |
| ¥16.88 | -0.28 | -1.6% | ¥17.33 | ¥17.88 | ¥16.76 | 11,463,534 | |
| ¥17.16 | -0.25 | -1.4% | ¥17.24 | ¥17.66 | ¥16.85 | 11,831,600 | |
| ¥17.41 | -0.51 | -2.8% | ¥17.80 | ¥18.28 | ¥16.78 | 15,999,400 | |
| ¥17.92 | +1.07 | +6.4% | ¥16.86 | ¥18.54 | ¥16.41 | 23,038,057 | |
| ¥16.85 | +0.01 | +0.1% | ¥16.84 | ¥17.17 | ¥16.10 | 11,247,700 | |
| ¥16.84 | +0.01 | +0.1% | ¥16.97 | ¥16.97 | ¥16.66 | 5,961,660 | |
| ¥16.83 | +0.36 | +2.2% | ¥16.47 | ¥17.05 | ¥16.38 | 8,180,200 | |
| ¥16.47 | +0.26 | +1.6% | ¥16.36 | ¥16.76 | ¥16.27 | 5,008,800 | |
| ¥16.21 | -0.23 | -1.4% | ¥16.49 | ¥16.49 | ¥16.11 | 3,947,780 | |
| ¥16.44 | -0.01 | -0.1% | ¥16.35 | ¥16.68 | ¥16.21 | 5,276,652 | |
| ¥16.45 | -0.21 | -1.3% | ¥16.80 | ¥16.95 | ¥16.45 | 6,956,100 | |
| ¥16.66 | +0.02 | +0.1% | ¥16.47 | ¥16.82 | ¥16.42 | 4,600,900 | |
| ¥16.64 | -0.13 | -0.8% | ¥16.61 | ¥16.81 | ¥16.40 | 5,691,700 | |
| ¥16.77 | -0.20 | -1.2% | ¥16.97 | ¥16.97 | ¥16.64 | 5,057,500 | |
| ¥16.97 | +0.15 | +0.9% | ¥16.81 | ¥17.20 | ¥16.72 | 7,140,600 | |
| ¥16.82 | +0.09 | +0.5% | ¥16.64 | ¥16.93 | ¥16.60 | 7,507,000 | |
| ¥16.73 | -0.11 | -0.7% | ¥16.64 | ¥16.84 | ¥16.54 | 7,607,799 | |
| ¥16.84 | -0.31 | -1.8% | ¥16.98 | ¥17.52 | ¥16.75 | 14,295,998 | |
| ¥17.15 | +0.32 | +1.9% | ¥16.99 | ¥17.28 | ¥16.45 | 15,320,139 | |
| ¥16.83 | +0.21 | +1.3% | ¥16.35 | ¥16.94 | ¥16.31 | 8,985,859 | |
| ¥16.62 | +0.15 | +0.9% | ¥16.47 | ¥17.10 | ¥16.44 | 7,197,100 | |
| ¥16.47 | +0.02 | +0.1% | ¥16.23 | ¥16.50 | ¥16.18 | 4,622,400 | |
| ¥16.45 | +0.11 | +0.7% | ¥16.34 | ¥16.62 | ¥16.17 | 6,414,300 | |
| ¥16.34 | -0.08 | -0.5% | ¥16.18 | ¥16.45 | ¥16.11 | 6,863,439 | |
| ¥16.42 | -0.02 | -0.1% | ¥16.49 | ¥16.58 | ¥16.13 | 8,778,400 | |
| ¥16.44 | +0.65 | +4.1% | ¥15.50 | ¥16.50 | ¥15.40 | 10,162,407 | |
| ¥15.79 | -0.11 | -0.7% | ¥15.90 | ¥16.09 | ¥15.54 | 6,052,402 | |
| ¥15.90 | -0.06 | -0.4% | ¥16.03 | ¥16.15 | ¥15.63 | 5,740,950 | |
| ¥15.96 | +0.17 | +1.1% | ¥16.16 | ¥16.28 | ¥15.81 | 7,841,300 | |
| ¥15.79 | -1.20 | -7.1% | ¥16.62 | ¥16.75 | ¥15.71 | 12,959,050 | |
| ¥16.99 | -0.24 | -1.4% | ¥16.78 | ¥17.22 | ¥16.58 | 16,741,199 | |
| ¥17.23 | -0.05 | -0.3% | ¥17.31 | ¥17.48 | ¥16.99 | 10,569,281 | |
| ¥17.28 | -0.17 | -1.0% | ¥17.47 | ¥17.58 | ¥16.80 | 15,690,551 | |
| ¥17.45 | -0.60 | -3.3% | ¥18.16 | ¥18.22 | ¥17.45 | 18,281,553 | |
| ¥18.05 | +0.05 | +0.3% | ¥18.15 | ¥18.37 | ¥17.77 | 14,544,103 | |
| ¥18.00 | -0.33 | -1.8% | ¥18.00 | ¥18.50 | ¥17.90 | 21,831,180 | |
| ¥18.33 | +0.33 | +1.8% | ¥17.96 | ¥18.40 | ¥17.90 | 25,169,480 | |
| ¥18.00 | 0.00 | 0.0% | ¥17.87 | ¥18.00 | ¥17.17 | 23,089,695 | |
| ¥18.00 | -1.01 | -5.3% | ¥18.82 | ¥18.88 | ¥17.72 | 29,077,164 | |
| ¥19.01 | +0.25 | +1.3% | ¥18.36 | ¥19.42 | ¥18.32 | 39,831,027 | |
| ¥18.76 | +0.88 | +4.9% | ¥18.66 | ¥19.03 | ¥18.05 | 43,749,590 | |
| ¥17.88 | +1.63 | +10.0% | ¥16.51 | ¥17.88 | ¥15.98 | 25,221,920 |
- Ticker
- Shenzhen:002879
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Chang Lan Technology Group Co., Ltd.