Landai Technology Group Corp., Ltd. (002765.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
002765.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.05 | 7.8 | 7.8 | 7.8 | 7 | 51.74M |
| November 10, 2026 | 6.84 | 7.09 | 7.09 | 7.11 | 6.8 | 24.15M |
| November 09, 2026 | 6.55 | 6.76 | 6.76 | 6.85 | 6.54 | 15.25M |
| November 06, 2026 | 6.5 | 6.51 | 6.51 | 6.68 | 6.41 | 14.58M |
| November 05, 2026 | 6.5 | 6.71 | 6.71 | 6.95 | 6.4 | 20.98M |
| November 04, 2026 | 6.45 | 6.49 | 6.49 | 6.58 | 6.26 | 12.72M |
| November 03, 2026 | 6.49 | 6.41 | 6.41 | 6.55 | 6.37 | 9.39M |
| November 02, 2026 | 6.44 | 6.54 | 6.54 | 6.58 | 6.11 | 14.05M |
| October 30, 2026 | 6.68 | 6.47 | 6.47 | 6.92 | 6.46 | 16.29M |
| October 29, 2026 | 6.92 | 6.79 | 6.79 | 7.08 | 6.78 | 18.65M |
| October 28, 2026 | 6.81 | 6.98 | 6.98 | 7.38 | 6.76 | 26.03M |
| October 27, 2026 | 6.82 | 6.77 | 6.77 | 6.99 | 6.77 | 12.2M |
| October 26, 2026 | 6.79 | 6.79 | 6.79 | 6.95 | 6.72 | 11.04M |
| October 23, 2026 | 6.5 | 6.81 | 6.81 | 6.85 | 6.27 | 16.03M |
| October 22, 2026 | 6.52 | 6.6 | 6.6 | 6.74 | 6.51 | 10.53M |
| October 21, 2026 | 6.61 | 6.52 | 6.52 | 6.67 | 6.51 | 4.35M |
| October 20, 2026 | 6.5 | 6.61 | 6.61 | 6.68 | 6.5 | 7.33M |
| October 19, 2026 | 6.49 | 6.54 | 6.54 | 6.57 | 6.34 | 6.71M |
| October 16, 2026 | 6.36 | 6.48 | 6.48 | 6.6 | 6.34 | 9.69M |
| October 15, 2026 | 6.3 | 6.29 | 6.29 | 6.44 | 6.23 | 6.03M |
| October 14, 2026 | 6.68 | 6.5 | 6.5 | 6.69 | 6.48 | 4.76M |
| October 13, 2026 | 6.66 | 6.68 | 6.68 | 6.72 | 6.53 | 5.53M |
| October 12, 2026 | 6.7 | 6.71 | 6.71 | 6.73 | 6.59 | 5.74M |
| October 09, 2026 | 6.62 | 6.7 | 6.7 | 6.73 | 6.43 | 8.88M |
| October 08, 2026 | 6.78 | 6.64 | 6.64 | 6.83 | 6.59 | 7.27M |
| September 30, 2026 | 6.86 | 6.75 | 6.75 | 6.95 | 6.75 | 5.54M |
| September 29, 2026 | 6.75 | 6.82 | 6.82 | 6.9 | 6.75 | 4.32M |
| September 28, 2026 | 6.9 | 6.78 | 6.78 | 6.9 | 6.73 | 5.39M |
| September 24, 2026 | 6.92 | 6.88 | 6.88 | 7.03 | 6.85 | 5.52M |
| September 23, 2026 | 6.88 | 6.91 | 6.91 | 6.99 | 6.86 | 5.8M |
| September 22, 2026 | 6.88 | 6.98 | 6.98 | 7.14 | 6.88 | 9.01M |
| September 21, 2026 | 6.88 | 7.08 | 7.08 | 7.19 | 6.84 | 12.29M |
| September 18, 2026 | 6.88 | 6.86 | 6.86 | 6.91 | 6.79 | 9.74M |
| September 17, 2026 | 6.79 | 6.83 | 6.83 | 6.9 | 6.67 | 12.97M |
| September 16, 2026 | 6.78 | 6.84 | 6.84 | 6.87 | 6.73 | 6.43M |
| September 15, 2026 | 7.12 | 6.83 | 6.83 | 7.12 | 6.82 | 9.12M |
| September 11, 2026 | 7.28 | 7.03 | 7.03 | 7.28 | 6.91 | 9.48M |
| September 10, 2026 | 7.21 | 7.14 | 7.14 | 7.3 | 7.13 | 8.86M |
| September 09, 2026 | 7.28 | 7.26 | 7.26 | 7.48 | 7.24 | 11.32M |
| September 08, 2026 | 7.24 | 7.29 | 7.29 | 7.31 | 7.21 | 8.73M |
| September 07, 2026 | 7.12 | 7.24 | 7.24 | 7.26 | 7.11 | 10.45M |
| September 04, 2026 | 7.28 | 7.15 | 7.15 | 7.38 | 7.12 | 15.33M |
| September 03, 2026 | 7.56 | 7.3 | 7.3 | 7.6 | 7.25 | 21.48M |
| September 02, 2026 | 7.05 | 7.42 | 7.42 | 7.78 | 6.96 | 33.33M |
| September 01, 2026 | 7.09 | 7.09 | 7.09 | 7.18 | 7.04 | 15.17M |
| August 31, 2026 | 6.98 | 7.09 | 7.09 | 7.11 | 6.91 | 11.79M |
| August 28, 2026 | 6.95 | 7.08 | 7.08 | 7.35 | 6.91 | 18.87M |
| August 27, 2026 | 7 | 6.95 | 6.95 | 7.05 | 6.92 | 5.51M |
| August 26, 2026 | 7.06 | 6.97 | 6.97 | 7.1 | 6.95 | 5.13M |
| August 25, 2026 | 6.87 | 7.01 | 7.01 | 7.04 | 6.84 | 5.71M |
| August 24, 2026 | 7.1 | 6.89 | 6.89 | 7.1 | 6.81 | 6.67M |
| August 21, 2026 | 6.98 | 7.05 | 7.05 | 7.07 | 6.88 | 5.71M |
| August 20, 2026 | 7.04 | 7.02 | 7.02 | 7.12 | 6.95 | 5.03M |
| August 19, 2026 | 7.19 | 6.97 | 6.97 | 7.24 | 6.96 | 11.85M |
| August 18, 2026 | 7.21 | 7.26 | 7.26 | 7.27 | 7.12 | 7.56M |
| August 17, 2026 | 7.27 | 7.23 | 7.23 | 7.27 | 7.15 | 6.81M |
| August 14, 2026 | 7.2 | 7.19 | 7.19 | 7.27 | 7.11 | 7.44M |
| August 13, 2026 | 7.27 | 7.19 | 7.19 | 7.35 | 7.18 | 8.43M |
| August 12, 2026 | 7.19 | 7.27 | 7.27 | 7.49 | 7.13 | 11.58M |
| August 11, 2026 | 7.09 | 7.18 | 7.18 | 7.23 | 6.98 | 12.73M |
AD
