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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	42.25	43.39	43.39	44.5	41.21	36.53M
August 06, 2025	41.69	42.24	42.24	42.93	41.02	30.44M
August 05, 2025	40.36	41.88	41.88	41.9	40.2	35.3M
August 04, 2025	39.61	40.36	40.36	40.36	39.02	20.54M
August 01, 2025	40.99	40.15	40.15	40.99	39.93	23.39M
July 31, 2025	39.04	41.04	41.04	42.01	39.04	44.39M
July 30, 2025	40.28	39	39	40.97	39	38.81M
July 29, 2025	36.25	39.89	39.89	39.89	36.25	55.4M
July 28, 2025	37.03	36.26	36.26	37.06	36.13	12.02M
July 25, 2025	36.61	36.75	36.75	36.9	35.91	14.2M
July 24, 2025	35.3	36.6	36.6	37.5	35.2	23.6M
July 23, 2025	35.75	35.24	35.24	35.77	35.15	9.73M
July 22, 2025	36.5	35.93	35.93	36.5	35.7	14.06M
July 21, 2025	36.06	36.44	36.44	36.93	35.76	18.53M
July 18, 2025	36.64	35.75	35.75	36.75	35.55	13.04M
July 17, 2025	34.94	36.43	36.43	36.6	34.57	22.11M
July 16, 2025	35.7	35.03	35.03	36.85	34.81	22.68M
July 15, 2025	35.95	35.85	35.85	35.99	35.16	8.75M
July 14, 2025	35.45	35.88	35.88	36.39	35.38	10.37M
July 11, 2025	35.3	35.47	35.47	35.8	34.86	7.02M
July 10, 2025	35.46	35.3	35.3	35.56	34.75	8.1M
July 09, 2025	35.58	35.66	35.66	36.6	35.41	10.98M
July 08, 2025	33.99	35.45	35.45	35.69	33.91	14.06M
July 07, 2025	35	34.15	34.15	35.1	33.6	20.58M

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