Landai Technology Group Corp. Ltd. Class A 002765
SZSE · China · Producer Manufacturing
CNY 6.75-0.07 (-1.03%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.75 | -1.03% | CNY 6.86 | CNY 6.95 | CNY 6.75 | 5.51M |
| 2026-09-29 | CNY 6.82 | +0.59% | CNY 6.75 | CNY 6.90 | CNY 6.75 | 4.32M |
| 2026-09-28 | CNY 6.78 | -1.45% | CNY 6.90 | CNY 6.90 | CNY 6.73 | 5.35M |
| 2026-09-24 | CNY 6.88 | -0.43% | CNY 6.92 | CNY 7.03 | CNY 6.85 |
| 5.52M |
| 2026-09-23 | CNY 6.91 | -1.00% | CNY 6.95 | CNY 6.99 | CNY 6.86 | 5.77M |
| 2026-09-22 | CNY 6.98 | -1.41% | CNY 7.09 | CNY 7.14 | CNY 6.95 | 9.01M |
| 2026-09-21 | CNY 7.08 | +3.21% | CNY 6.88 | CNY 7.19 | CNY 6.84 | 12.16M |
| 2026-09-18 | CNY 6.86 | +0.44% | CNY 6.88 | CNY 6.91 | CNY 6.79 | 9.60M |
| 2026-09-17 | CNY 6.83 | -0.15% | CNY 6.79 | CNY 6.90 | CNY 6.67 | 12.94M |
| 2026-09-16 | CNY 6.84 | +0.15% | CNY 6.78 | CNY 6.87 | CNY 6.73 | 6.41M |
| 2026-09-15 | CNY 6.83 | -3.67% | CNY 7.09 | CNY 7.09 | CNY 6.82 | 9.06M |
| 2026-09-14 | CNY 7.09 | +0.85% | CNY 7.00 | CNY 7.24 | CNY 6.98 | 7.44M |
| 2026-09-11 | CNY 7.03 | -1.54% | CNY 7.12 | CNY 7.16 | CNY 6.91 | 9.48M |
| 2026-09-10 | CNY 7.14 | -1.65% | CNY 7.21 | CNY 7.30 | CNY 7.13 | 8.86M |
| 2026-09-09 | CNY 7.26 | -0.41% | CNY 7.28 | CNY 7.48 | CNY 7.24 | 11.27M |
| 2026-09-08 | CNY 7.29 | +0.69% | CNY 7.24 | CNY 7.31 | CNY 7.21 | 8.57M |
| 2026-09-07 | CNY 7.24 | +1.26% | CNY 7.12 | CNY 7.26 | CNY 7.11 | 10.35M |
| 2026-09-04 | CNY 7.15 | -2.05% | CNY 7.28 | CNY 7.38 | CNY 7.12 | 14.90M |
| 2026-09-03 | CNY 7.30 | -1.62% | CNY 7.56 | CNY 7.60 | CNY 7.25 | 21.47M |
| 2026-09-02 | CNY 7.42 | +4.65% | CNY 7.05 | CNY 7.78 | CNY 6.96 | 32.93M |
| 2026-09-01 | CNY 7.09 | 0.00% | CNY 7.09 | CNY 7.18 | CNY 7.04 | 14.85M |
| 2026-08-31 | CNY 7.09 | +0.14% | CNY 6.98 | CNY 7.11 | CNY 6.91 | 11.67M |
| 2026-08-28 | CNY 7.08 | +1.87% | CNY 6.95 | CNY 7.35 | CNY 6.91 | 18.77M |
| 2026-08-27 | CNY 6.95 | -0.29% | CNY 7.00 | CNY 7.05 | CNY 6.92 | 5.46M |
| 2026-08-26 | CNY 6.97 | -0.57% | CNY 7.06 | CNY 7.10 | CNY 6.95 | 5.11M |
| 2026-08-25 | CNY 7.01 | +1.74% | CNY 6.87 | CNY 7.04 | CNY 6.84 | 5.67M |
| 2026-08-24 | CNY 6.89 | -2.27% | CNY 7.10 | CNY 7.10 | CNY 6.81 | 6.64M |
| 2026-08-21 | CNY 7.05 | +0.43% | CNY 6.98 | CNY 7.07 | CNY 6.88 | 5.68M |
| 2026-08-20 | CNY 7.02 | +0.72% | CNY 7.04 | CNY 7.12 | CNY 6.95 | 5.00M |
| 2026-08-19 | CNY 6.97 | -3.99% | CNY 7.19 | CNY 7.24 | CNY 6.96 | 11.81M |
| 2026-08-18 | CNY 7.26 | +0.41% | CNY 7.21 | CNY 7.27 | CNY 7.12 | 7.33M |
| 2026-08-17 | CNY 7.23 | +0.56% | CNY 7.27 | CNY 7.27 | CNY 7.15 | 6.78M |
| 2026-08-14 | CNY 7.19 | 0.00% | CNY 7.20 | CNY 7.27 | CNY 7.11 | 7.29M |
| 2026-08-13 | CNY 7.19 | -1.10% | CNY 7.27 | CNY 7.35 | CNY 7.18 | 8.37M |
| 2026-08-12 | CNY 7.27 | +1.25% | CNY 7.19 | CNY 7.49 | CNY 7.13 | 11.52M |
| 2026-08-11 | CNY 7.18 | +1.27% | CNY 7.09 | CNY 7.23 | CNY 6.98 | 12.52M |
| 2026-08-10 | CNY 7.09 | -0.14% | CNY 7.10 | CNY 7.15 | CNY 7.02 | 8.23M |
| 2026-08-07 | CNY 7.10 | -0.14% | CNY 7.15 | CNY 7.35 | CNY 6.93 | 12.27M |
| 2026-08-06 | CNY 7.11 | -0.14% | CNY 7.12 | CNY 7.17 | CNY 7.01 | 7.41M |
| 2026-08-05 | CNY 7.12 | +1.28% | CNY 7.02 | CNY 7.18 | CNY 7.00 | 9.80M |
| 2026-08-04 | CNY 7.03 | +0.29% | CNY 7.06 | CNY 7.07 | CNY 6.92 | 8.47M |
| 2026-08-03 | CNY 7.01 | +4.16% | CNY 6.75 | CNY 7.01 | CNY 6.75 | 11.75M |
| 2026-07-31 | CNY 6.73 | +4.67% | CNY 6.51 | CNY 6.76 | CNY 6.46 | 14.87M |
| 2026-07-30 | CNY 6.43 | -0.77% | CNY 6.48 | CNY 6.59 | CNY 6.39 | 10.42M |
| 2026-07-29 | CNY 6.48 | +2.53% | CNY 6.34 | CNY 6.54 | CNY 6.33 | 12.48M |
| 2026-07-28 | CNY 6.32 | +0.32% | CNY 6.28 | CNY 6.42 | CNY 6.24 | 7.25M |
| 2026-07-27 | CNY 6.30 | +2.27% | CNY 6.19 | CNY 6.35 | CNY 6.15 | 7.18M |
| 2026-07-24 | CNY 6.16 | -2.38% | CNY 6.33 | CNY 6.34 | CNY 6.12 | 7.07M |
| 2026-07-23 | CNY 6.31 | +2.27% | CNY 6.17 | CNY 6.34 | CNY 6.16 | 7.98M |
| 2026-07-22 | CNY 6.17 | -1.44% | CNY 6.26 | CNY 6.30 | CNY 6.13 | 9.09M |
| 2026-07-21 | CNY 6.26 | -0.95% | CNY 6.25 | CNY 6.32 | CNY 6.03 | 12.81M |
| 2026-07-20 | CNY 6.32 | -1.25% | CNY 6.40 | CNY 6.56 | CNY 6.16 | 13.50M |
| 2026-07-17 | CNY 6.40 | -5.33% | CNY 6.75 | CNY 6.83 | CNY 6.34 | 13.19M |
| 2026-07-16 | CNY 6.76 | +1.65% | CNY 6.51 | CNY 6.86 | CNY 6.46 | 13.68M |
| 2026-07-15 | CNY 6.65 | -3.62% | CNY 6.61 | CNY 6.72 | CNY 6.29 | 18.62M |
| 2026-07-14 | CNY 6.90 | -0.86% | CNY 6.91 | CNY 6.98 | CNY 6.75 | 10.10M |
| 2026-07-13 | CNY 6.96 | -5.56% | CNY 7.30 | CNY 7.33 | CNY 6.96 | 14.23M |
| 2026-07-10 | CNY 7.37 | +1.52% | CNY 7.27 | CNY 7.52 | CNY 7.18 | 14.04M |
| 2026-07-09 | CNY 7.26 | -0.82% | CNY 7.30 | CNY 7.45 | CNY 7.10 | 13.93M |
| 2026-07-08 | CNY 7.32 | -5.91% | CNY 7.83 | CNY 7.95 | CNY 7.31 | 18.78M |
| 2026-07-07 | CNY 7.78 | -2.51% | CNY 8.00 | CNY 8.13 | CNY 7.72 | 21.96M |
| 2026-07-06 | CNY 7.98 | +0.88% | CNY 7.97 | CNY 8.19 | CNY 7.86 | 39.04M |
| 2026-07-03 | CNY 7.91 | +10.01% | CNY 7.21 | CNY 7.91 | CNY 7.21 | 19.98M |
| 2026-07-02 | CNY 7.19 | -0.55% | CNY 7.24 | CNY 7.44 | CNY 7.18 | 13.05M |
| 2026-07-01 | CNY 7.23 | +3.88% | CNY 6.99 | CNY 7.32 | CNY 6.93 | 14.51M |
| 2026-06-30 | CNY 6.96 | +0.43% | CNY 6.92 | CNY 7.02 | CNY 6.81 | 11.69M |
| 2026-06-29 | CNY 6.93 | -0.86% | CNY 6.98 | CNY 6.99 | CNY 6.79 | 12.11M |
| 2026-06-26 | CNY 6.99 | -3.98% | CNY 7.28 | CNY 7.28 | CNY 6.99 | 12.05M |
| 2026-06-25 | CNY 7.28 | -2.67% | CNY 7.45 | CNY 7.47 | CNY 7.26 | 8.85M |
| 2026-06-24 | CNY 7.48 | -2.60% | CNY 7.68 | CNY 7.71 | CNY 7.42 | 9.15M |
| 2026-06-23 | CNY 7.68 | -0.90% | CNY 7.79 | CNY 7.90 | CNY 7.65 | 9.11M |
| 2026-06-22 | CNY 7.75 | -1.77% | CNY 7.90 | CNY 7.91 | CNY 7.51 | 11.76M |
| 2026-06-18 | CNY 7.89 | -2.71% | CNY 7.95 | CNY 8.06 | CNY 7.86 | 12.64M |
| 2026-06-17 | CNY 8.11 | +0.62% | CNY 8.06 | CNY 8.32 | CNY 7.89 | 18.46M |
| 2026-06-16 | CNY 8.06 | +0.62% | CNY 8.08 | CNY 8.16 | CNY 7.92 | 10.65M |
| 2026-06-15 | CNY 8.01 | +2.43% | CNY 7.90 | CNY 8.10 | CNY 7.87 | 10.49M |
| 2026-06-12 | CNY 7.82 | +2.36% | CNY 7.80 | CNY 7.97 | CNY 7.75 | 10.98M |
| 2026-06-11 | CNY 7.64 | -2.30% | CNY 7.76 | CNY 7.76 | CNY 7.53 | 9.08M |
| 2026-06-10 | CNY 7.82 | -3.69% | CNY 8.00 | CNY 8.09 | CNY 7.74 | 11.30M |
| 2026-06-09 | CNY 8.12 | +0.62% | CNY 8.10 | CNY 8.16 | CNY 7.97 | 7.92M |
| 2026-06-08 | CNY 8.07 | -2.06% | CNY 8.00 | CNY 8.23 | CNY 7.91 | 12.27M |
| 2026-06-05 | CNY 8.24 | +2.23% | CNY 8.05 | CNY 8.39 | CNY 7.86 | 16.63M |
| 2026-06-04 | CNY 8.06 | -1.10% | CNY 8.08 | CNY 8.22 | CNY 8.00 | 8.55M |
| 2026-06-03 | CNY 8.15 | -1.69% | CNY 8.26 | CNY 8.34 | CNY 8.08 | 8.73M |
| 2026-06-02 | CNY 8.29 | -0.12% | CNY 8.38 | CNY 8.39 | CNY 8.21 | 8.68M |
| 2026-06-01 | CNY 8.30 | +1.34% | CNY 8.20 | CNY 8.38 | CNY 8.13 | 9.84M |
| 2026-05-29 | CNY 8.19 | -3.65% | CNY 8.50 | CNY 8.56 | CNY 8.16 | 11.76M |
| 2026-05-28 | CNY 8.50 | -1.16% | CNY 8.60 | CNY 8.65 | CNY 8.32 | 12.67M |
| 2026-05-27 | CNY 8.60 | -3.80% | CNY 8.90 | CNY 8.98 | CNY 8.56 | 12.86M |
| 2026-05-26 | CNY 8.94 | -0.11% | CNY 9.00 | CNY 9.09 | CNY 8.77 | 13.67M |