Sichuan Langsha Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	23.00	23.33	22.51	22.83	22.83	0.13%	2,701,600
Mar 11, 2026	22.74	23.28	22.48	22.80	22.80	0.22%	2,396,200
Mar 10, 2026	22.32	22.86	22.32	22.75	22.75	2.66%	2,300,700
Mar 9, 2026	21.98	22.33	21.63	22.16	22.16	-0.18%	2,786,101
Mar 6, 2026	21.00	22.35	20.90	22.20	22.20	5.16%	2,595,600
Mar 5, 2026	20.92	21.37	20.91	21.11	21.11	2.03%	1,642,298
Mar 4, 2026	20.58	21.08	20.38	20.69	20.69	-0.14%	1,971,700
Mar 3, 2026	21.44	21.62	20.72	20.72	20.72	-2.81%	2,851,000
Mar 2, 2026	22.00	22.30	21.20	21.32	21.32	-4.09%	2,827,700
Feb 27, 2026	21.86	22.37	21.65	22.23	22.23	1.60%	3,219,800
Feb 26, 2026	22.24	22.26	21.70	21.88	21.88	-0.73%	2,762,740
Feb 25, 2026	22.65	22.68	21.96	22.04	22.04	-1.21%	2,421,100
Feb 24, 2026	21.83	22.49	21.83	22.31	22.31	2.20%	2,977,000
Feb 13, 2026	21.86	22.18	21.62	21.83	21.83	-0.09%	2,374,301
Feb 12, 2026	22.19	22.20	21.58	21.85	21.85	-1.31%	3,934,400
Feb 11, 2026	22.56	22.73	22.08	22.14	22.14	-2.29%	3,454,700
Feb 10, 2026	22.50	22.86	22.17	22.66	22.66	1.16%	3,668,901
Feb 9, 2026	22.01	22.40	21.81	22.40	22.40	2.10%	3,405,050
Feb 6, 2026	21.67	22.21	21.48	21.94	21.94	1.25%	2,982,900
Feb 5, 2026	21.72	22.08	21.45	21.67	21.67	0.28%	3,043,400
Feb 4, 2026	21.53	21.88	21.21	21.61	21.61	1.55%	3,429,800
Feb 3, 2026	21.26	21.70	20.99	21.28	21.28	0.61%	3,765,188
Feb 2, 2026	21.73	21.90	20.89	21.15	21.15	-0.70%	4,820,401
Jan 30, 2026	21.00	21.60	20.89	21.30	21.30	1.43%	3,886,990
Jan 29, 2026	21.00	21.17	20.63	21.00	21.00	-	3,164,600
Jan 28, 2026	21.29	21.32	20.57	21.00	21.00	0.48%	3,147,400
Jan 27, 2026	20.90	21.20	20.33	20.90	20.90	-	5,201,000
Jan 26, 2026	20.62	20.99	20.29	20.90	20.90	1.36%	3,969,300
Jan 23, 2026	20.70	20.90	20.40	20.62	20.62	-0.67%	2,870,200
Jan 22, 2026	20.51	20.93	20.33	20.76	20.76	1.47%	2,369,696
Jan 21, 2026	20.11	20.53	19.93	20.46	20.46	1.44%	2,322,700
Jan 20, 2026	20.10	20.35	19.94	20.17	20.17	0.40%	1,681,360
Jan 19, 2026	19.59	20.14	19.53	20.09	20.09	2.45%	2,244,200
Jan 16, 2026	19.85	19.86	19.39	19.61	19.61	-0.31%	2,200,900
Jan 15, 2026	19.64	19.76	19.52	19.67	19.67	-0.61%	1,380,000
Jan 14, 2026	19.82	19.87	19.30	19.79	19.79	0.10%	3,074,900
Jan 13, 2026	19.58	19.91	19.35	19.77	19.77	0.97%	2,375,300
Jan 12, 2026	19.27	19.58	19.19	19.58	19.58	1.71%	2,531,100
Jan 9, 2026	19.09	19.32	18.99	19.25	19.25	0.84%	2,390,600
Jan 8, 2026	18.73	19.17	18.61	19.09	19.09	1.60%	2,303,360
Jan 7, 2026	19.16	19.23	18.70	18.79	18.79	-1.93%	2,815,474
Jan 6, 2026	19.09	19.40	19.00	19.16	19.16	0.37%	2,642,600
Jan 5, 2026	19.33	19.45	19.05	19.09	19.09	-0.73%	2,766,200
Dec 31, 2025	19.09	19.32	18.73	19.23	19.23	1.16%	2,413,600
Dec 30, 2025	19.36	19.42	18.95	19.01	19.01	-1.76%	1,915,800
Dec 29, 2025	19.48	19.54	19.04	19.35	19.35	0.47%	2,659,200
Dec 26, 2025	19.56	19.70	19.20	19.26	19.26	-1.48%	2,650,200
Dec 25, 2025	19.25	19.56	19.16	19.55	19.55	1.56%	2,500,200
Dec 24, 2025	19.33	19.39	19.07	19.25	19.25	-0.31%	2,577,700
Dec 23, 2025	19.62	19.78	19.11	19.31	19.31	-0.67%	2,931,200