Landai Technology Group Corp., Ltd. (SHE:002765)
China · Delayed Price · Currency is CNY 7.09
+0.06 (0.85%)
Sep 14, 2026, 3:04 PM CST
SHE:002765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.00 | 7.24 | 6.98 | 7.09 | 7.09 | 0.85% | 7,437,101 |
| Sep 11, 2026 | 7.12 | 7.16 | 6.91 | 7.03 | 7.03 | -1.54% | 9,477,900 |
| Sep 10, 2026 | 7.21 | 7.30 | 7.13 | 7.14 | 7.14 | -1.65% | 8,860,887 |
| Sep 9, 2026 | 7.28 | 7.48 | 7.24 | 7.26 | 7.26 | -0.41% | 11,269,396 |
| Sep 8, 2026 | 7.24 | 7.31 | 7.21 | 7.29 | 7.29 | 0.69% | 8,565,630 |
| Sep 7, 2026 | 7.12 | 7.26 | 7.11 | 7.24 | 7.24 | 1.26% | 10,355,655 |
| Sep 4, 2026 | 7.28 | 7.38 | 7.12 | 7.15 | 7.15 | -2.05% | 14,902,714 |
| Sep 3, 2026 | 7.56 | 7.60 | 7.25 | 7.30 | 7.30 | -1.62% | 21,468,460 |
| Sep 2, 2026 | 7.05 | 7.78 | 6.96 | 7.42 | 7.42 | 4.65% | 32,928,030 |
| Sep 1, 2026 | 7.09 | 7.18 | 7.04 | 7.09 | 7.09 | - | 14,850,128 |
| Aug 31, 2026 | 6.98 | 7.11 | 6.91 | 7.09 | 7.09 | 0.14% | 11,670,163 |
| Aug 28, 2026 | 6.95 | 7.35 | 6.91 | 7.08 | 7.08 | 1.87% | 18,770,320 |
| Aug 27, 2026 | 7.00 | 7.05 | 6.92 | 6.95 | 6.95 | -0.29% | 5,460,100 |
| Aug 26, 2026 | 7.06 | 7.10 | 6.95 | 6.97 | 6.97 | -0.57% | 5,107,700 |
| Aug 25, 2026 | 6.87 | 7.04 | 6.84 | 7.01 | 7.01 | 1.74% | 5,668,800 |
| Aug 24, 2026 | 7.10 | 7.10 | 6.81 | 6.89 | 6.89 | -2.27% | 6,637,500 |
| Aug 21, 2026 | 6.98 | 7.07 | 6.88 | 7.05 | 7.05 | 0.43% | 5,684,039 |
| Aug 20, 2026 | 7.04 | 7.12 | 6.95 | 7.02 | 7.02 | 0.72% | 5,000,866 |
| Aug 19, 2026 | 7.19 | 7.24 | 6.96 | 6.97 | 6.97 | -3.99% | 11,806,935 |
| Aug 18, 2026 | 7.21 | 7.27 | 7.12 | 7.26 | 7.26 | 0.41% | 7,335,539 |
| Aug 17, 2026 | 7.27 | 7.27 | 7.15 | 7.23 | 7.23 | 0.56% | 6,784,313 |
| Aug 14, 2026 | 7.20 | 7.27 | 7.11 | 7.19 | 7.19 | - | 7,288,100 |
| Aug 13, 2026 | 7.27 | 7.35 | 7.18 | 7.19 | 7.19 | -1.10% | 8,371,200 |
| Aug 12, 2026 | 7.19 | 7.49 | 7.13 | 7.27 | 7.27 | 1.25% | 11,519,610 |
| Aug 11, 2026 | 7.09 | 7.23 | 6.98 | 7.18 | 7.18 | 1.27% | 12,522,316 |
| Aug 10, 2026 | 7.10 | 7.15 | 7.02 | 7.09 | 7.09 | -0.14% | 8,229,500 |
| Aug 7, 2026 | 7.15 | 7.35 | 6.93 | 7.10 | 7.10 | -0.14% | 12,274,300 |
| Aug 6, 2026 | 7.12 | 7.17 | 7.01 | 7.11 | 7.11 | -0.14% | 7,409,900 |
| Aug 5, 2026 | 7.02 | 7.18 | 7.00 | 7.12 | 7.12 | 1.28% | 9,795,790 |
| Aug 4, 2026 | 7.06 | 7.07 | 6.92 | 7.03 | 7.03 | 0.29% | 8,466,618 |
| Aug 3, 2026 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | 4.16% | 11,748,710 |
| Jul 31, 2026 | 6.51 | 6.76 | 6.46 | 6.73 | 6.73 | 4.67% | 14,873,922 |
| Jul 30, 2026 | 6.48 | 6.59 | 6.39 | 6.43 | 6.43 | -0.77% | 10,420,700 |
| Jul 29, 2026 | 6.34 | 6.54 | 6.33 | 6.48 | 6.48 | 2.53% | 12,484,200 |
| Jul 28, 2026 | 6.28 | 6.42 | 6.24 | 6.32 | 6.32 | 0.32% | 7,248,185 |
| Jul 27, 2026 | 6.19 | 6.35 | 6.15 | 6.30 | 6.30 | 2.27% | 7,177,400 |
| Jul 24, 2026 | 6.33 | 6.34 | 6.12 | 6.16 | 6.16 | -2.38% | 7,073,300 |
| Jul 23, 2026 | 6.17 | 6.34 | 6.16 | 6.31 | 6.31 | 2.27% | 7,978,900 |
| Jul 22, 2026 | 6.26 | 6.30 | 6.13 | 6.17 | 6.17 | -1.44% | 9,089,132 |
| Jul 21, 2026 | 6.25 | 6.32 | 6.03 | 6.26 | 6.26 | -0.95% | 12,806,802 |
| Jul 20, 2026 | 6.40 | 6.56 | 6.16 | 6.32 | 6.32 | -1.25% | 13,495,530 |
| Jul 17, 2026 | 6.75 | 6.83 | 6.34 | 6.40 | 6.40 | -5.33% | 13,186,900 |
| Jul 16, 2026 | 6.51 | 6.86 | 6.46 | 6.76 | 6.76 | 1.65% | 13,680,716 |
| Jul 15, 2026 | 6.61 | 6.72 | 6.29 | 6.65 | 6.65 | -3.62% | 18,620,466 |
| Jul 14, 2026 | 6.91 | 6.98 | 6.75 | 6.90 | 6.90 | -0.86% | 10,097,800 |
| Jul 13, 2026 | 7.30 | 7.33 | 6.96 | 6.96 | 6.96 | -5.56% | 14,232,872 |
| Jul 10, 2026 | 7.27 | 7.52 | 7.18 | 7.37 | 7.37 | 1.52% | 14,038,410 |
| Jul 9, 2026 | 7.30 | 7.45 | 7.10 | 7.26 | 7.26 | -0.82% | 13,931,100 |
| Jul 8, 2026 | 7.83 | 7.95 | 7.31 | 7.32 | 7.32 | -5.91% | 18,779,402 |
| Jul 7, 2026 | 8.00 | 8.13 | 7.72 | 7.78 | 7.78 | -2.51% | 21,955,540 |