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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.81	11.86	11.86	11.97	11.8	9.17M
February 12, 2026	11.86	11.84	11.84	11.96	11.79	9.76M
February 11, 2026	11.93	11.88	11.88	11.97	11.86	8.86M
February 10, 2026	11.9	11.92	11.92	12.05	11.83	10.94M
February 09, 2026	11.96	11.9	11.9	11.98	11.85	11.61M
February 06, 2026	11.61	11.85	11.85	11.93	11.55	16.74M
February 05, 2026	11.74	11.64	11.64	11.88	11.63	14.48M
February 04, 2026	11.75	11.81	11.81	11.94	11.71	13.01M
February 03, 2026	11.77	11.81	11.81	11.82	11.62	11.29M
February 02, 2026	11.8	11.62	11.62	11.89	11.61	14.91M
January 30, 2026	11.86	11.8	11.8	11.94	11.59	17.12M
January 29, 2026	12.14	11.86	11.86	12.19	11.84	21.44M
January 28, 2026	12.4	12.1	12.1	12.4	12.06	16.6M
January 27, 2026	12.56	12.36	12.36	12.59	12.09	20.5M
January 26, 2026	13.19	12.55	12.55	13.28	12.42	32.52M
January 23, 2026	12.87	13.1	13.1	13.26	12.79	28.12M
January 22, 2026	12.89	12.86	12.86	13.1	12.81	15.42M
January 21, 2026	12.67	12.9	12.9	13.03	12.63	17.24M
January 20, 2026	13.08	12.79	12.79	13.18	12.68	20.7M
January 19, 2026	12.97	13.08	13.08	13.2	12.83	25.07M
January 16, 2026	12.84	12.88	12.88	12.96	12.69	23.69M
January 15, 2026	12.74	12.77	12.77	12.88	12.65	16.65M
January 14, 2026	13.06	12.8	12.8	13.22	12.63	41.29M
January 13, 2026	13.4	13.04	13.04	13.46	13	28.62M
January 12, 2026	13.23	13.46	13.46	13.55	13.22	32.6M
January 09, 2026	12.96	13.23	13.23	13.48	12.95	36.13M
January 08, 2026	12.76	12.98	12.98	13.2	12.74	23.97M
January 07, 2026	13.13	12.94	12.94	13.32	12.88	38.37M
January 06, 2026	13.2	13.17	13.17	13.31	13.06	27.03M
January 05, 2026	13.31	13.24	13.24	13.34	12.88	43.98M
December 31, 2025	12.88	13.37	13.37	13.66	12.84	72.02M
December 30, 2025	12.12	12.9	12.9	13.29	12.07	65.04M
December 29, 2025	12.08	12.17	12.17	12.24	12.03	11.89M
December 26, 2025	12.11	12.1	12.1	12.21	11.99	13.42M
December 25, 2025	12.1	12.11	12.11	12.25	12.01	24.4M
December 24, 2025	11.49	12.18	12.18	12.25	11.48	33.84M
December 23, 2025	11.7	11.48	11.48	11.72	11.46	9.28M
December 22, 2025	11.59	11.7	11.7	11.75	11.59	8.59M
December 19, 2025	11.48	11.59	11.59	11.65	11.48	8.61M
December 18, 2025	11.4	11.5	11.5	11.68	11.3	10.13M
December 17, 2025	11.48	11.48	11.48	11.57	11.17	13.43M
December 16, 2025	11.85	11.47	11.47	11.9	11.45	13.13M
December 15, 2025	12	11.85	11.85	12.08	11.85	9.66M
December 12, 2025	11.94	12.11	12.11	12.25	11.91	12.88M
December 11, 2025	12.34	11.98	11.98	12.34	11.98	11.24M
December 10, 2025	12.31	12.3	12.3	12.4	12.22	10.25M
December 09, 2025	12.2	12.37	12.37	12.53	12.11	25.64M
December 08, 2025	12.13	12.23	12.23	12.26	12.06	13.98M
December 05, 2025	11.95	12.14	12.14	12.16	11.82	13.28M
December 04, 2025	12.18	11.91	11.91	12.18	11.83	12.25M
December 03, 2025	11.95	11.78	11.78	12	11.78	10.47M
December 02, 2025	12.21	11.99	11.99	12.21	11.98	12.44M
December 01, 2025	12.14	12.22	12.22	12.22	12.1	9.42M
November 28, 2025	12.18	12.14	12.14	12.18	12.01	8.06M
November 27, 2025	12.05	12.12	12.12	12.23	12.05	9.46M
November 26, 2025	12.12	12.1	12.1	12.24	12.02	9.69M
November 25, 2025	12.23	12.12	12.12	12.24	12.1	13.56M
November 24, 2025	11.99	12.01	12.01	12.09	11.65	15.04M
November 21, 2025	11.89	11.99	11.99	12.22	11.5	24.17M
November 20, 2025	12.24	12.01	12.01	12.36	12	14M

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