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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.3	13.12	13.12	13.3	13.11	27.12M
November 06, 2025	13.28	13.38	13.38	13.51	13.17	32.33M
November 05, 2025	13.05	13.5	13.5	14.28	13.03	49.6M
November 04, 2025	13.85	13.27	13.27	13.88	13.17	39.93M
November 03, 2025	13.95	13.7	13.7	14.05	13.48	37.4M
October 31, 2025	13.16	13.76	13.76	13.9	13.09	74.61M
October 30, 2025	13.6	13.03	13.03	13.6	13.03	40.14M
October 29, 2025	13.26	13.38	13.38	13.38	13.2	23.25M
October 28, 2025	13.31	13.27	13.27	13.41	13.19	24.45M
October 27, 2025	13.44	13.39	13.39	13.65	13.28	29.77M
October 24, 2025	13.15	13.33	13.33	13.39	13.07	29.65M
October 23, 2025	13.38	13.06	13.06	13.43	12.91	37.38M
October 22, 2025	13.6	13.46	13.46	13.8	13.26	33.86M
October 21, 2025	13.67	13.66	13.66	13.73	13.38	38.74M
October 20, 2025	13.77	13.67	13.67	14.14	13.46	56.93M
October 17, 2025	14.15	13.4	13.4	14.2	13.4	54.9M
October 16, 2025	14.7	14.2	14.2	14.79	14.16	61.18M
October 15, 2025	14.57	15	15	15.07	14.35	73.59M
October 14, 2025	14.75	14.53	14.53	15.4	14.5	112.67M
October 13, 2025	13.69	14.28	14.28	14.41	13.46	129.63M
October 10, 2025	14.91	14.94	14.94	15.66	14.9	186.52M
October 09, 2025	14.22	14.24	14.24	14.57	13.9	58.19M
September 30, 2025	14.61	14.24	14.24	14.74	14.22	82.45M
September 29, 2025	15.47	14.58	14.58	15.47	14.16	147.28M
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

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