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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.5	12.25	12.25	12.52	12.21	14.15M
November 18, 2025	12.44	12.52	12.52	12.65	12.42	11.82M
November 17, 2025	12.55	12.51	12.51	12.6	12.42	15.39M
November 14, 2025	12.78	12.64	12.64	12.82	12.64	18.43M
November 13, 2025	12.93	12.9	12.9	12.98	12.76	17.16M
November 12, 2025	13.3	12.92	12.92	13.3	12.9	20.04M
November 11, 2025	13.15	13.19	13.19	13.2	13.09	14.99M
November 10, 2025	13.08	13.14	13.14	13.18	13.06	15.86M
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

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