Landai Technology Group Corp., Ltd. (SHE:002765)
China
· Delayed Price · Currency is CNY 9.47
-0.68 (-6.70%)
Apr 29, 2026, 3:04 PM CST
SHE:002765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.78 | 9.78 | 9.35 | 9.47 | 9.47 | -6.70% | 27,330,330 |
| Apr 28, 2026 | 10.38 | 10.40 | 10.11 | 10.15 | 10.15 | -2.50% | 10,784,590 |
| Apr 27, 2026 | 10.12 | 10.46 | 10.06 | 10.41 | 10.41 | 2.97% | 14,424,800 |
| Apr 24, 2026 | 10.17 | 10.19 | 10.04 | 10.11 | 10.11 | -0.39% | 7,052,726 |
| Apr 23, 2026 | 10.39 | 10.40 | 10.10 | 10.15 | 10.15 | -2.50% | 12,882,600 |
| Apr 22, 2026 | 10.28 | 10.43 | 10.23 | 10.41 | 10.41 | 1.17% | 8,581,000 |
| Apr 21, 2026 | 10.39 | 10.42 | 10.21 | 10.29 | 10.29 | -1.44% | 8,606,190 |
| Apr 20, 2026 | 10.30 | 10.44 | 10.28 | 10.44 | 10.44 | 1.06% | 8,377,500 |
| Apr 17, 2026 | 10.30 | 10.38 | 10.23 | 10.33 | 10.33 | - | 7,954,957 |
| Apr 16, 2026 | 10.39 | 10.44 | 10.29 | 10.33 | 10.33 | 0.10% | 8,034,749 |
| Apr 15, 2026 | 10.41 | 10.45 | 10.28 | 10.32 | 10.32 | -0.77% | 7,389,624 |
| Apr 14, 2026 | 10.45 | 10.48 | 10.29 | 10.40 | 10.40 | 0.10% | 8,066,100 |
| Apr 13, 2026 | 10.35 | 10.40 | 10.23 | 10.39 | 10.39 | 0.10% | 7,455,500 |
| Apr 10, 2026 | 10.26 | 10.48 | 10.24 | 10.38 | 10.38 | 1.86% | 11,747,120 |
| Apr 9, 2026 | 10.21 | 10.28 | 10.10 | 10.19 | 10.19 | -1.16% | 9,761,700 |
| Apr 8, 2026 | 9.84 | 10.33 | 9.84 | 10.31 | 10.31 | 6.73% | 18,503,342 |
| Apr 7, 2026 | 9.65 | 9.69 | 9.55 | 9.66 | 9.66 | 0.31% | 7,239,700 |
| Apr 3, 2026 | 9.90 | 9.94 | 9.63 | 9.63 | 9.63 | -2.53% | 7,980,436 |
| Apr 2, 2026 | 10.07 | 10.08 | 9.84 | 9.88 | 9.88 | -1.89% | 8,653,300 |
| Apr 1, 2026 | 10.10 | 10.12 | 9.97 | 10.07 | 10.07 | 1.31% | 7,986,300 |
| Mar 31, 2026 | 10.14 | 10.19 | 9.92 | 9.94 | 9.94 | -1.68% | 11,025,670 |
| Mar 30, 2026 | 10.00 | 10.13 | 9.88 | 10.11 | 10.11 | -0.20% | 7,028,690 |
| Mar 27, 2026 | 9.92 | 10.15 | 9.88 | 10.13 | 10.13 | 0.60% | 7,252,900 |
| Mar 26, 2026 | 10.19 | 10.30 | 10.02 | 10.07 | 10.07 | -0.89% | 8,876,695 |
| Mar 25, 2026 | 10.05 | 10.22 | 10.02 | 10.16 | 10.16 | 1.40% | 9,793,305 |
| Mar 24, 2026 | 10.08 | 10.11 | 9.78 | 10.02 | 10.02 | 1.93% | 10,636,220 |
| Mar 23, 2026 | 10.15 | 10.36 | 9.75 | 9.83 | 9.83 | -4.10% | 15,655,500 |
| Mar 20, 2026 | 10.53 | 10.62 | 10.24 | 10.25 | 10.25 | -2.66% | 10,166,900 |
| Mar 19, 2026 | 10.78 | 10.78 | 10.51 | 10.53 | 10.53 | -3.22% | 9,579,145 |
| Mar 18, 2026 | 10.78 | 10.88 | 10.68 | 10.88 | 10.88 | 0.74% | 7,664,033 |
| Mar 17, 2026 | 11.02 | 11.05 | 10.78 | 10.80 | 10.80 | -1.73% | 6,652,251 |
| Mar 16, 2026 | 10.90 | 11.01 | 10.83 | 10.99 | 10.99 | 0.73% | 7,242,260 |
| Mar 13, 2026 | 11.01 | 11.11 | 10.89 | 10.91 | 10.91 | -1.36% | 8,029,306 |
| Mar 12, 2026 | 11.15 | 11.16 | 11.01 | 11.06 | 11.06 | -0.90% | 6,317,600 |
| Mar 11, 2026 | 11.30 | 11.33 | 11.13 | 11.16 | 11.16 | -1.15% | 7,834,608 |
| Mar 10, 2026 | 11.03 | 11.34 | 11.03 | 11.29 | 11.29 | 2.73% | 12,308,560 |
| Mar 9, 2026 | 10.81 | 11.01 | 10.66 | 10.99 | 10.99 | -0.54% | 11,939,910 |
| Mar 6, 2026 | 10.96 | 11.08 | 10.96 | 11.05 | 11.05 | 0.27% | 7,699,000 |
| Mar 5, 2026 | 10.91 | 11.17 | 10.91 | 11.02 | 11.02 | 2.32% | 11,913,743 |
| Mar 4, 2026 | 10.71 | 10.94 | 10.69 | 10.77 | 10.77 | -0.83% | 10,612,260 |
| Mar 3, 2026 | 11.33 | 11.38 | 10.86 | 10.86 | 10.86 | -4.06% | 18,295,140 |
| Mar 2, 2026 | 11.60 | 11.64 | 11.25 | 11.32 | 11.32 | -3.82% | 22,467,410 |
| Feb 27, 2026 | 11.70 | 11.78 | 11.69 | 11.77 | 11.77 | 0.43% | 9,273,060 |
| Feb 26, 2026 | 11.85 | 11.90 | 11.70 | 11.72 | 11.72 | -1.10% | 16,655,340 |
| Feb 25, 2026 | 11.94 | 11.99 | 11.82 | 11.85 | 11.85 | -0.75% | 15,009,700 |
| Feb 24, 2026 | 11.96 | 12.00 | 11.87 | 11.94 | 11.94 | 0.67% | 9,042,800 |
| Feb 13, 2026 | 11.81 | 11.97 | 11.80 | 11.86 | 11.86 | 0.17% | 8,994,437 |
| Feb 12, 2026 | 11.86 | 11.96 | 11.79 | 11.84 | 11.84 | -0.34% | 9,649,100 |
| Feb 11, 2026 | 11.93 | 11.97 | 11.86 | 11.88 | 11.88 | -0.34% | 8,766,700 |
| Feb 10, 2026 | 11.90 | 12.05 | 11.83 | 11.92 | 11.92 | 0.17% | 10,851,810 |
| Feb 9, 2026 | 11.96 | 11.98 | 11.85 | 11.90 | 11.90 | 0.42% | 11,610,150 |
| Feb 6, 2026 | 11.61 | 11.93 | 11.55 | 11.85 | 11.85 | 1.80% | 16,634,610 |
| Feb 5, 2026 | 11.74 | 11.88 | 11.63 | 11.64 | 11.64 | -1.44% | 14,484,840 |
| Feb 4, 2026 | 11.75 | 11.94 | 11.71 | 11.81 | 11.81 | - | 13,006,900 |
| Feb 3, 2026 | 11.77 | 11.82 | 11.62 | 11.81 | 11.81 | 1.64% | 11,292,300 |
| Feb 2, 2026 | 11.80 | 11.89 | 11.61 | 11.62 | 11.62 | -1.53% | 14,911,510 |
| Jan 30, 2026 | 11.86 | 11.94 | 11.59 | 11.80 | 11.80 | -0.51% | 17,119,507 |
| Jan 29, 2026 | 12.14 | 12.19 | 11.84 | 11.86 | 11.86 | -1.98% | 21,330,600 |
| Jan 28, 2026 | 12.40 | 12.40 | 12.06 | 12.10 | 12.10 | -2.10% | 16,602,740 |
| Jan 27, 2026 | 12.56 | 12.59 | 12.09 | 12.36 | 12.36 | -1.51% | 20,502,650 |
| Jan 26, 2026 | 13.19 | 13.28 | 12.42 | 12.55 | 12.55 | -4.20% | 32,515,920 |
| Jan 23, 2026 | 12.87 | 13.26 | 12.79 | 13.10 | 13.10 | 1.87% | 28,124,450 |
| Jan 22, 2026 | 12.89 | 13.10 | 12.81 | 12.86 | 12.86 | -0.31% | 15,418,390 |
| Jan 21, 2026 | 12.67 | 13.03 | 12.63 | 12.90 | 12.90 | 0.86% | 17,239,200 |
| Jan 20, 2026 | 13.08 | 13.18 | 12.68 | 12.79 | 12.79 | -2.22% | 20,588,800 |
| Jan 19, 2026 | 12.97 | 13.20 | 12.83 | 13.08 | 13.08 | 1.55% | 25,068,800 |
| Jan 16, 2026 | 12.84 | 12.96 | 12.69 | 12.88 | 12.88 | 0.86% | 23,688,757 |
| Jan 15, 2026 | 12.74 | 12.88 | 12.65 | 12.77 | 12.77 | -0.23% | 16,458,155 |
| Jan 14, 2026 | 13.06 | 13.22 | 12.63 | 12.80 | 12.80 | -1.84% | 41,286,120 |
| Jan 13, 2026 | 13.40 | 13.46 | 13.00 | 13.04 | 13.04 | -3.12% | 28,616,620 |
| Jan 12, 2026 | 13.23 | 13.55 | 13.22 | 13.46 | 13.46 | 1.74% | 32,603,156 |
| Jan 9, 2026 | 12.96 | 13.48 | 12.95 | 13.23 | 13.23 | 1.93% | 36,126,120 |
| Jan 8, 2026 | 12.76 | 13.20 | 12.74 | 12.98 | 12.98 | 0.31% | 23,847,280 |
| Jan 7, 2026 | 13.13 | 13.32 | 12.88 | 12.94 | 12.94 | -1.75% | 38,370,600 |
| Jan 6, 2026 | 13.20 | 13.31 | 13.06 | 13.17 | 13.17 | -0.53% | 26,760,120 |
| Jan 5, 2026 | 13.31 | 13.34 | 12.88 | 13.24 | 13.24 | -0.97% | 43,978,790 |
| Dec 31, 2025 | 12.88 | 13.66 | 12.84 | 13.37 | 13.37 | 3.64% | 72,021,950 |
| Dec 30, 2025 | 12.12 | 13.29 | 12.07 | 12.90 | 12.90 | 6.00% | 64,443,500 |
| Dec 29, 2025 | 12.08 | 12.24 | 12.03 | 12.17 | 12.17 | 0.58% | 11,892,660 |
| Dec 26, 2025 | 12.11 | 12.21 | 11.99 | 12.10 | 12.10 | -0.08% | 13,334,520 |
| Dec 25, 2025 | 12.10 | 12.25 | 12.01 | 12.11 | 12.11 | -0.57% | 24,267,820 |
| Dec 24, 2025 | 11.49 | 12.25 | 11.48 | 12.18 | 12.18 | 6.10% | 33,179,330 |
| Dec 23, 2025 | 11.70 | 11.72 | 11.46 | 11.48 | 11.48 | -1.88% | 9,171,500 |
| Dec 22, 2025 | 11.59 | 11.75 | 11.59 | 11.70 | 11.70 | 0.95% | 8,592,043 |
| Dec 19, 2025 | 11.48 | 11.65 | 11.48 | 11.59 | 11.59 | 0.78% | 8,514,737 |
| Dec 18, 2025 | 11.40 | 11.68 | 11.30 | 11.50 | 11.50 | 0.17% | 10,130,300 |
| Dec 17, 2025 | 11.48 | 11.57 | 11.17 | 11.48 | 11.48 | 0.09% | 13,432,280 |
| Dec 16, 2025 | 11.85 | 11.90 | 11.45 | 11.47 | 11.47 | -3.21% | 12,936,260 |
| Dec 15, 2025 | 12.00 | 12.08 | 11.85 | 11.85 | 11.85 | -2.15% | 9,659,676 |
| Dec 12, 2025 | 11.94 | 12.25 | 11.91 | 12.11 | 12.11 | 1.09% | 12,739,020 |
| Dec 11, 2025 | 12.34 | 12.34 | 11.98 | 11.98 | 11.98 | -2.60% | 11,106,400 |
| Dec 10, 2025 | 12.31 | 12.40 | 12.22 | 12.30 | 12.30 | -0.57% | 10,151,900 |
| Dec 9, 2025 | 12.20 | 12.53 | 12.11 | 12.37 | 12.37 | 1.14% | 25,641,480 |
| Dec 8, 2025 | 12.13 | 12.26 | 12.06 | 12.23 | 12.23 | 0.74% | 13,799,461 |
| Dec 5, 2025 | 11.95 | 12.16 | 11.82 | 12.14 | 12.14 | 1.93% | 12,965,370 |
| Dec 4, 2025 | 11.90 | 12.04 | 11.83 | 11.91 | 11.91 | 1.10% | 12,180,760 |
| Dec 3, 2025 | 11.95 | 12.00 | 11.78 | 11.78 | 11.78 | -1.75% | 10,467,190 |
| Dec 2, 2025 | 12.21 | 12.21 | 11.98 | 11.99 | 11.99 | -1.88% | 12,437,622 |
| Dec 1, 2025 | 12.14 | 12.22 | 12.10 | 12.22 | 12.22 | 0.66% | 9,424,429 |
| Nov 28, 2025 | 12.18 | 12.18 | 12.01 | 12.14 | 12.14 | 0.17% | 7,951,702 |