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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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