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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.48	36.8	36.8	37.48	36.36	5.71M
December 03, 2025	37.32	37.02	37.02	37.77	36.87	4.86M
December 02, 2025	37.43	37.31	37.31	38.16	37.12	4.48M
December 01, 2025	36.88	37.42	37.42	37.54	36.7	6.66M
November 28, 2025	36.48	36.82	36.82	37.05	36.13	5.27M
November 27, 2025	36.85	36.48	36.48	37.4	36.45	6.5M
November 26, 2025	37.05	36.88	36.88	37.84	36.82	6.04M
November 25, 2025	37.33	37.14	37.14	37.79	37	5.73M
November 24, 2025	36.42	37.24	37.24	37.65	35.95	6.35M
November 21, 2025	37	36.42	36.42	37.5	36.15	7.01M
November 20, 2025	38.02	37.59	37.59	39.2	37.51	7.65M
November 19, 2025	38.19	38.01	38.01	38.77	37.75	4.25M
November 18, 2025	38.78	38.29	38.29	39	38.06	5.11M
November 17, 2025	38.19	38.78	38.78	38.95	38.04	6.87M
November 14, 2025	36.97	38.19	38.19	39.2	36.81	12.31M
November 13, 2025	37	37.3	37.3	37.66	36.59	5.93M
November 12, 2025	38.1	37.24	37.24	38.2	37	5.95M
November 11, 2025	37.64	38.23	38.23	38.68	37.63	7.18M
November 10, 2025	38.49	37.64	37.64	38.64	37.09	9.05M
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

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