Landai Technology Group Corp., Ltd. (SHE:002765)
China · Delayed Price · Currency is CNY 6.79
-0.02 (-0.29%)
Oct 26, 2026, 3:04 PM CST
SHE:002765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.79 | 6.95 | 6.72 | 6.79 | 6.79 | -0.29% | 11,036,000 |
| Oct 23, 2026 | 6.50 | 6.85 | 6.27 | 6.81 | 6.81 | 3.18% | 15,860,690 |
| Oct 22, 2026 | 6.52 | 6.74 | 6.51 | 6.60 | 6.60 | 1.23% | 10,456,559 |
| Oct 21, 2026 | 6.61 | 6.67 | 6.51 | 6.52 | 6.52 | -1.36% | 4,309,501 |
| Oct 20, 2026 | 6.50 | 6.68 | 6.50 | 6.61 | 6.61 | 1.07% | 7,161,600 |
| Oct 19, 2026 | 6.49 | 6.57 | 6.34 | 6.54 | 6.54 | 0.93% | 6,513,519 |
| Oct 16, 2026 | 6.36 | 6.60 | 6.34 | 6.48 | 6.48 | 3.02% | 9,638,700 |
| Oct 15, 2026 | 6.30 | 6.44 | 6.23 | 6.29 | 6.29 | -3.23% | 6,021,917 |
| Oct 14, 2026 | 6.68 | 6.69 | 6.48 | 6.50 | 6.50 | -2.69% | 4,730,200 |
| Oct 13, 2026 | 6.66 | 6.72 | 6.53 | 6.68 | 6.68 | -0.45% | 5,529,400 |
| Oct 12, 2026 | 6.70 | 6.73 | 6.59 | 6.71 | 6.71 | 0.15% | 5,717,900 |
| Oct 9, 2026 | 6.62 | 6.73 | 6.43 | 6.70 | 6.70 | 0.90% | 8,866,391 |
| Oct 8, 2026 | 6.78 | 6.83 | 6.59 | 6.64 | 6.64 | -1.63% | 7,255,200 |
| Sep 30, 2026 | 6.86 | 6.95 | 6.75 | 6.75 | 6.75 | -1.03% | 5,513,600 |
| Sep 29, 2026 | 6.75 | 6.90 | 6.75 | 6.82 | 6.82 | 0.59% | 4,322,269 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.73 | 6.78 | 6.78 | -1.45% | 5,346,988 |
| Sep 24, 2026 | 6.92 | 7.03 | 6.85 | 6.88 | 6.88 | -0.43% | 5,518,074 |
| Sep 23, 2026 | 6.95 | 6.99 | 6.86 | 6.91 | 6.91 | -1.00% | 5,766,500 |
| Sep 22, 2026 | 7.09 | 7.14 | 6.95 | 6.98 | 6.98 | -1.41% | 9,007,600 |
| Sep 21, 2026 | 6.88 | 7.19 | 6.84 | 7.08 | 7.08 | 3.21% | 12,158,945 |
| Sep 18, 2026 | 6.88 | 6.91 | 6.79 | 6.86 | 6.86 | 0.44% | 9,599,203 |
| Sep 17, 2026 | 6.79 | 6.90 | 6.67 | 6.83 | 6.83 | -0.15% | 12,939,662 |
| Sep 16, 2026 | 6.78 | 6.87 | 6.73 | 6.84 | 6.84 | 0.15% | 6,412,828 |
| Sep 15, 2026 | 7.09 | 7.09 | 6.82 | 6.83 | 6.83 | -3.67% | 9,062,000 |
| 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 |