Sichuan Langsha Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	19.90	20.00	19.40	19.44	19.44	-1.32%	5,463,000
Dec 19, 2025	19.50	20.28	19.08	19.70	19.70	-0.10%	10,093,800
Dec 18, 2025	18.14	19.72	18.00	19.72	19.72	9.98%	5,244,800
Dec 17, 2025	17.97	18.15	17.46	17.93	17.93	-0.33%	2,525,600
Dec 16, 2025	18.55	18.66	17.98	17.99	17.99	-3.02%	2,140,400
Dec 15, 2025	17.89	18.83	17.88	18.55	18.55	-1.01%	4,053,192
Dec 12, 2025	19.34	20.48	18.65	18.74	18.74	-4.05%	6,933,792
Dec 11, 2025	19.40	19.97	19.00	19.53	19.53	0.98%	4,429,725
Dec 10, 2025	19.15	19.54	18.91	19.34	19.34	0.94%	2,049,100
Dec 9, 2025	19.46	19.52	19.11	19.16	19.16	-1.69%	1,358,500
Dec 8, 2025	19.61	19.69	19.38	19.49	19.49	0.98%	1,259,700
Dec 5, 2025	18.95	19.35	18.66	19.30	19.30	1.85%	2,007,601
Dec 4, 2025	19.52	19.71	18.90	18.95	18.95	-3.37%	2,084,900
Dec 3, 2025	19.77	19.82	19.47	19.61	19.61	-0.61%	1,286,900
Dec 2, 2025	19.75	19.81	19.45	19.73	19.73	-0.10%	1,648,440
Dec 1, 2025	19.97	20.18	19.71	19.75	19.75	-0.75%	1,929,701
Nov 28, 2025	19.50	19.90	19.28	19.90	19.90	1.79%	1,558,418
Nov 27, 2025	19.30	19.68	19.30	19.55	19.55	0.51%	1,436,600
Nov 26, 2025	19.77	20.04	19.41	19.45	19.45	-1.27%	1,872,700
Nov 25, 2025	19.70	19.96	19.51	19.70	19.70	0.97%	1,785,650
Nov 24, 2025	19.53	19.79	19.21	19.51	19.51	1.40%	2,402,200
Nov 21, 2025	20.01	20.35	19.01	19.24	19.24	-4.89%	2,804,200
Nov 20, 2025	20.33	20.48	19.93	20.23	20.23	-0.54%	2,553,000
Nov 19, 2025	20.92	20.94	20.22	20.34	20.34	-2.31%	1,957,400