Lucky Harvest Co., Ltd. - 002965.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.64	38.38	38.38	39.64	38.32	8.95M
November 06, 2025	39.27	39.65	39.65	39.88	39.25	6.15M
November 05, 2025	38.9	39.24	39.24	39.45	38.5	4.8M
November 04, 2025	39.99	39.36	39.36	40.55	39.05	8.51M
November 03, 2025	40.75	40.16	40.16	40.85	39.03	10.31M
October 31, 2025	39.99	40.25	40.25	40.94	39.78	10.6M
October 30, 2025	38.75	39.97	39.97	40.74	38.75	9.96M
October 29, 2025	39.9	40.68	40.68	40.88	39.7	9.77M
October 28, 2025	39.46	39.7	39.7	40.1	39.1	9.08M
October 27, 2025	39.92	39.54	39.54	40.1	39.05	8.75M
October 24, 2025	38.75	39.43	39.43	39.66	38.73	7.01M
October 23, 2025	40.45	38.64	38.64	40.45	38	7.18M
October 22, 2025	39.44	39.22	39.22	39.8	38.77	7.3M
October 21, 2025	39.24	39.5	39.5	39.55	38.63	7.57M
October 20, 2025	39.46	39.19	39.19	40.07	38.9	8.09M
October 17, 2025	40.45	38.69	38.69	40.6	38.6	10.2M
October 16, 2025	41.5	40.68	40.68	42.15	40.4	8.34M
October 15, 2025	40.5	41.98	41.98	42.15	39.91	12.14M
October 14, 2025	42.4	40.29	40.29	43.3	40.1	13.36M
October 13, 2025	41.5	42.31	42.31	42.71	41.21	14.04M
October 10, 2025	44.92	44.28	44.28	45.6	44.18	11.95M
October 09, 2025	45.2	45.08	45.08	45.85	44.86	10.65M
September 30, 2025	46.08	45.49	45.49	46.3	45.37	12.65M
September 29, 2025	47	46.16	46.16	47.65	45.55	14.84M
September 26, 2025	47.2	46.87	46.87	48.98	46.8	18.54M
September 25, 2025	46.48	47.47	47.47	48.5	46.25	22.71M
September 24, 2025	46.08	46.51	46.51	47.47	45.35	14.89M
September 23, 2025	47.84	46.11	46.11	48.35	45.18	20.18M
September 22, 2025	46.87	47.98	47.98	48.98	46.86	25.92M
September 19, 2025	46.08	45.97	45.97	47	45.5	16.51M
September 18, 2025	44.6	46.37	46.37	48.25	44.6	35.19M
September 17, 2025	45.48	47.33	47.33	47.74	44.9	33.76M
September 16, 2025	44.31	45.48	45.48	45.5	44.1	34.92M
September 15, 2025	43.9	43.64	43.64	44.41	43.04	15.62M
September 12, 2025	44.6	43.66	43.66	44.8	43.43	16.22M
September 11, 2025	43.15	44.58	44.58	44.99	42.63	20.66M
September 10, 2025	43.9	43.4	43.4	44.37	42.86	13.57M
September 09, 2025	43.74	43.69	43.69	44.99	43.28	19.12M
September 08, 2025	42.96	43.75	43.75	44.19	42.96	14.38M
September 05, 2025	41.39	42.91	42.91	43.05	41.15	12.18M
September 04, 2025	42.61	41.29	41.29	43.55	40.24	13.86M
September 03, 2025	43.65	42.52	42.52	43.85	42.23	12.83M
September 02, 2025	43.09	43.55	43.55	44.11	41.19	23.42M
September 01, 2025	43.75	43.31	43.31	44.72	43.03	13.92M
August 29, 2025	43.58	43.84	43.84	45.09	43.01	18.89M
August 28, 2025	43.51	43.6	43.6	44.14	42	20.38M
August 27, 2025	44	43.58	43.58	45.46	43.4	22.95M
August 26, 2025	46.8	45.45	45.45	46.8	45.26	18.9M
August 25, 2025	46	46.8	46.8	48.05	45.98	24.2M
August 22, 2025	46.03	45.97	45.97	46.6	45.8	18.49M
August 21, 2025	48.2	46.24	46.24	49.15	46.1	25.87M
August 20, 2025	46.93	48.54	48.54	49.28	46.75	27.95M
August 19, 2025	48.09	47.17	47.17	48.8	46.23	29.21M
August 18, 2025	49.08	48.1	48.1	49.82	47.38	30.61M
August 15, 2025	45.6	47.1	47.1	48	45.19	31.45M
August 14, 2025	44.89	45.8	45.8	46.28	44.01	42.09M
August 13, 2025	41.46	44.65	44.65	45.86	40.89	53.78M
August 12, 2025	42.4	41.69	41.69	43.23	41.42	23.42M
August 11, 2025	43.5	42.89	42.89	43.98	42.53	24.63M
August 08, 2025	42.5	42.93	42.93	44.2	42.3	27.94M

Lucky Harvest Co., Ltd. (002965.SZ) SHZ