Landai Technology Group Corp., Ltd. (SHE:002765)
China · Delayed Price · Currency is CNY 6.89
-0.16 (-2.27%)
Aug 24, 2026, 3:04 PM CST
SHE:002765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |