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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.69	40.93	40.93	42.28	40.5	12.65M
January 13, 2026	42.67	41.69	41.69	43.58	41.52	12.16M
January 12, 2026	42.5	42.66	42.66	42.87	41.84	11.55M
January 09, 2026	41.7	42.27	42.27	43.25	41.51	12.74M
January 08, 2026	41.36	41.8	41.8	41.8	41.08	9.68M
January 07, 2026	41.4	41.36	41.36	42.08	40.88	10.76M
January 06, 2026	41	41.06	41.06	41.53	40.8	7.71M
January 05, 2026	40.76	41.15	41.15	41.28	40.39	9.78M
December 31, 2025	41.3	40.68	40.68	41.55	40.63	9.79M
December 30, 2025	41	41.37	41.37	41.88	40.5	17.37M
December 29, 2025	38	40.81	40.81	41.44	38	21.06M
December 26, 2025	38.7	38.14	38.14	38.9	38.01	6.73M
December 25, 2025	38.19	38.78	38.78	38.88	37.96	8.79M
December 24, 2025	37.08	37.86	37.86	37.97	36.92	6.25M
December 23, 2025	37.46	37.06	37.06	37.49	36.9	4.32M
December 22, 2025	36.89	37.39	37.39	37.69	36.73	5.01M
December 19, 2025	36.05	36.62	36.62	36.89	36.05	5.12M
December 18, 2025	36.02	36.03	36.03	36.9	35.9	4.97M
December 17, 2025	36.09	36.33	36.33	36.5	35.43	6.1M
December 16, 2025	37.35	36.09	36.09	37.39	36.08	5.73M
December 15, 2025	38.01	37.26	37.26	38.19	37.22	5.85M
December 12, 2025	38.2	38.32	38.32	38.88	37.92	9.08M
December 11, 2025	38.88	38.39	38.39	38.91	38.28	6.73M
December 10, 2025	37.73	38.62	38.62	38.98	37.45	9.23M
December 09, 2025	37.82	37.72	37.72	38.46	37.58	5.56M
December 08, 2025	37.65	37.8	37.8	37.96	37.55	6.03M
December 05, 2025	36.77	37.71	37.71	37.71	36.5	7.24M
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

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