Landai Technology Group Corp., Ltd. (SHE:002765)
China · Delayed Price · Currency is CNY 6.90
-0.06 (-0.86%)
Jul 14, 2026, 3:04 PM CST
SHE:002765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.30 | 7.33 | 7.01 | 7.03 | - | -4.61% | 9,102,190 |
| 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 |
| Jul 6, 2026 | 7.97 | 8.19 | 7.86 | 7.98 | 7.98 | 0.88% | 39,043,751 |
| Jul 3, 2026 | 7.21 | 7.91 | 7.21 | 7.91 | 7.91 | 10.01% | 19,979,907 |
| Jul 2, 2026 | 7.24 | 7.44 | 7.18 | 7.19 | 7.19 | -0.55% | 13,045,800 |
| Jul 1, 2026 | 6.99 | 7.32 | 6.93 | 7.23 | 7.23 | 3.88% | 14,511,175 |
| Jun 30, 2026 | 6.92 | 7.02 | 6.81 | 6.96 | 6.96 | 0.43% | 11,685,976 |
| Jun 29, 2026 | 6.98 | 6.99 | 6.79 | 6.93 | 6.93 | -0.86% | 12,106,400 |
| Jun 26, 2026 | 7.28 | 7.28 | 6.99 | 6.99 | 6.99 | -3.98% | 12,046,184 |
| Jun 25, 2026 | 7.45 | 7.47 | 7.26 | 7.28 | 7.28 | -2.67% | 8,845,442 |
| Jun 24, 2026 | 7.68 | 7.71 | 7.42 | 7.48 | 7.48 | -2.60% | 9,152,005 |
| Jun 23, 2026 | 7.79 | 7.90 | 7.65 | 7.68 | 7.68 | -0.90% | 9,106,300 |
| Jun 22, 2026 | 7.90 | 7.91 | 7.51 | 7.75 | 7.75 | -1.77% | 11,761,720 |
| Jun 18, 2026 | 7.95 | 8.06 | 7.86 | 7.89 | 7.89 | -2.71% | 12,641,120 |
| Jun 17, 2026 | 8.06 | 8.32 | 7.89 | 8.11 | 8.11 | 0.62% | 18,459,400 |
| Jun 16, 2026 | 8.08 | 8.16 | 7.92 | 8.06 | 8.06 | 0.62% | 10,654,940 |
| Jun 15, 2026 | 7.90 | 8.10 | 7.87 | 8.01 | 8.01 | 3.09% | 10,488,831 |
| Jun 12, 2026 | 7.80 | 7.97 | 7.75 | 7.82 | 7.77 | 2.36% | 10,984,720 |
| Jun 11, 2026 | 7.76 | 7.76 | 7.53 | 7.64 | 7.59 | -2.30% | 9,078,703 |
| Jun 10, 2026 | 8.00 | 8.09 | 7.74 | 7.82 | 7.77 | -3.69% | 11,302,400 |
| Jun 9, 2026 | 8.10 | 8.16 | 7.97 | 8.12 | 8.07 | 0.62% | 7,922,481 |
| Jun 8, 2026 | 8.00 | 8.23 | 7.91 | 8.07 | 8.02 | -2.06% | 12,265,930 |
| Jun 5, 2026 | 8.05 | 8.39 | 7.86 | 8.24 | 8.19 | 2.23% | 16,634,090 |
| Jun 4, 2026 | 8.08 | 8.22 | 8.00 | 8.06 | 8.01 | -1.10% | 8,553,243 |
| Jun 3, 2026 | 8.26 | 8.34 | 8.08 | 8.15 | 8.10 | -1.69% | 8,725,370 |
| Jun 2, 2026 | 8.38 | 8.39 | 8.21 | 8.29 | 8.24 | -0.12% | 8,675,900 |
| Jun 1, 2026 | 8.20 | 8.38 | 8.13 | 8.30 | 8.25 | 1.34% | 9,843,263 |
| May 29, 2026 | 8.50 | 8.56 | 8.16 | 8.19 | 8.14 | -3.65% | 11,755,870 |
| May 28, 2026 | 8.60 | 8.65 | 8.32 | 8.50 | 8.45 | -1.16% | 12,671,100 |
| May 27, 2026 | 8.90 | 8.98 | 8.56 | 8.60 | 8.55 | -3.80% | 12,857,960 |
| May 26, 2026 | 9.00 | 9.09 | 8.77 | 8.94 | 8.88 | -0.11% | 13,665,500 |
| May 25, 2026 | 9.17 | 9.18 | 8.91 | 8.95 | 8.89 | -2.40% | 12,111,950 |
| May 22, 2026 | 9.30 | 9.30 | 8.93 | 9.17 | 9.11 | -0.33% | 15,498,410 |
| May 21, 2026 | 9.18 | 9.53 | 9.18 | 9.20 | 9.14 | 0.11% | 18,793,120 |
| May 20, 2026 | 9.56 | 9.58 | 9.15 | 9.19 | 9.13 | -3.87% | 16,464,380 |
| May 19, 2026 | 9.75 | 9.77 | 9.50 | 9.56 | 9.50 | -1.14% | 11,169,940 |
| May 18, 2026 | 9.72 | 9.77 | 9.50 | 9.67 | 9.61 | -0.72% | 12,825,000 |
| May 15, 2026 | 9.50 | 9.92 | 9.38 | 9.74 | 9.68 | 2.53% | 17,466,690 |
| May 14, 2026 | 9.74 | 9.74 | 9.50 | 9.50 | 9.44 | -1.86% | 10,340,000 |
| May 13, 2026 | 9.69 | 9.76 | 9.59 | 9.68 | 9.62 | -0.21% | 8,956,815 |
| May 12, 2026 | 9.86 | 9.91 | 9.63 | 9.70 | 9.64 | -2.12% | 11,706,760 |
| May 11, 2026 | 10.10 | 10.15 | 9.82 | 9.91 | 9.85 | -1.98% | 18,414,090 |
| May 8, 2026 | 9.89 | 10.22 | 9.81 | 10.11 | 10.05 | 1.61% | 18,385,460 |
| May 7, 2026 | 9.48 | 10.29 | 9.43 | 9.95 | 9.89 | 5.18% | 25,397,810 |
| May 6, 2026 | 9.43 | 9.50 | 9.37 | 9.46 | 9.40 | 0.42% | 13,797,160 |
| Apr 30, 2026 | 9.45 | 9.46 | 9.31 | 9.42 | 9.36 | -0.53% | 13,370,260 |
| Apr 29, 2026 | 9.78 | 9.78 | 9.35 | 9.47 | 9.41 | -6.70% | 27,330,330 |