Landai Technology Group Corp., Ltd. - 002765.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.48	15.73	15.73	15.73	14.45	93.06M
September 25, 2025	14.41	14.3	14.3	14.69	14.21	48.54M
September 24, 2025	13.9	14.66	14.66	14.85	13.84	72M
September 23, 2025	13.86	13.66	13.66	14	13.35	40.64M
September 22, 2025	14.05	13.92	13.92	14.18	13.84	42.79M
September 19, 2025	14.43	14.05	14.05	14.61	14.01	64.4M
September 18, 2025	14.55	14.56	14.56	15.48	14.29	120.24M
September 17, 2025	13.9	14.55	14.55	14.6	13.86	90.67M
September 16, 2025	13.26	13.93	13.93	14	13.18	90.64M
September 15, 2025	12.99	13.03	13.03	13.34	12.99	25.79M
September 12, 2025	13.28	12.98	12.98	13.34	12.97	28.23M
September 11, 2025	12.92	13.24	13.24	13.24	12.74	32.38M
September 10, 2025	13.16	12.99	12.99	13.42	12.9	27.26M
September 09, 2025	13.29	13.24	13.24	13.43	13.11	29.96M
September 08, 2025	13	13.28	13.28	13.54	12.91	38.6M
September 05, 2025	12.5	13.05	13.05	13.08	12.38	40.4M
September 04, 2025	12.92	12.55	12.55	13.34	12.29	45.54M
September 03, 2025	13.53	12.91	12.91	13.85	12.87	41.44M
September 02, 2025	13.36	13.54	13.54	13.76	12.68	70.08M
September 01, 2025	13.69	13.45	13.45	13.92	13.36	37.23M
August 29, 2025	13.26	13.55	13.55	13.95	13.19	68.26M
August 28, 2025	13.03	13.15	13.15	13.2	12.6	40.56M
August 27, 2025	13.49	13.05	13.05	13.66	13.05	40.47M
August 26, 2025	13.55	13.49	13.49	13.68	13.39	27.03M
August 25, 2025	13.49	13.6	13.6	13.8	13.46	43.71M
August 22, 2025	13.29	13.42	13.42	13.46	13.26	25.16M
August 21, 2025	13.6	13.35	13.35	13.65	13.25	34.29M
August 20, 2025	13.51	13.6	13.6	13.66	13.43	38.23M
August 19, 2025	13.11	13.56	13.56	13.68	12.93	69.19M
August 18, 2025	13.09	13.17	13.17	13.32	12.91	34.7M
August 15, 2025	12.91	13.09	13.09	13.12	12.9	28.97M
August 14, 2025	13.36	12.97	12.97	13.39	12.86	40.29M
August 13, 2025	13	13.33	13.33	13.48	12.92	59.2M
August 12, 2025	12.97	13.1	13.1	13.34	12.97	57.07M
August 11, 2025	12.65	12.76	12.76	12.83	12.65	18.85M
August 08, 2025	12.83	12.68	12.68	12.93	12.66	21.65M
August 07, 2025	13.09	12.92	12.92	13.12	12.87	29.11M
August 06, 2025	12.86	13.09	13.09	13.19	12.79	49.64M
August 05, 2025	12.6	12.94	12.94	13.15	12.56	42.73M
August 04, 2025	12.3	12.56	12.56	12.56	12.17	19.28M
August 01, 2025	12.51	12.39	12.39	12.6	12.38	19.6M
July 31, 2025	12.48	12.55	12.55	12.75	12.42	21.91M
July 30, 2025	12.6	12.48	12.48	12.7	12.41	20.54M
July 29, 2025	12.85	12.65	12.65	12.85	12.57	29.94M
July 28, 2025	12.93	12.89	12.89	13.08	12.85	20.1M
July 25, 2025	12.89	12.94	12.94	12.97	12.75	20.39M
July 24, 2025	12.72	12.88	12.88	12.94	12.66	20.82M
July 23, 2025	12.81	12.72	12.72	12.83	12.65	26.33M
July 22, 2025	13.15	12.9	12.9	13.23	12.83	32.19M
July 21, 2025	13.09	13.1	13.1	13.21	12.98	30.88M
July 18, 2025	13.1	13.01	13.01	13.11	12.89	30.45M
July 17, 2025	13.23	13.1	13.1	13.27	13.03	38.63M
July 16, 2025	13.32	13.22	13.22	13.45	13.1	46.78M
July 15, 2025	13	13.28	13.28	13.32	12.9	59.3M
July 14, 2025	12.72	12.8	12.8	13.05	12.68	38.49M
July 11, 2025	12.8	12.88	12.88	12.99	12.26	49.54M
July 10, 2025	14.02	13	13	14.02	12.84	71.53M
July 09, 2025	12.75	12.75	12.75	12.75	12.75	0
July 08, 2025	12.75	12.75	12.75	12.75	12.75	0
July 07, 2025	12.77	12.75	12.75	12.85	12.58	13.36M

Landai Technology Group Corp., Ltd. (002765.SZ) SHZ