Sichuan Langsha Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.74	23.08	21.30	21.70	-	-4.66%	2,839,000
Apr 1, 2026	23.20	23.20	22.57	22.76	22.76	-0.91%	5,305,900
Mar 31, 2026	23.00	23.60	22.72	22.97	22.97	0.53%	6,053,301
Mar 30, 2026	22.26	23.15	22.24	22.85	22.85	1.60%	5,582,633
Mar 27, 2026	22.00	22.66	21.52	22.49	22.49	3.21%	5,546,589
Mar 26, 2026	22.50	22.78	21.72	21.79	21.79	-1.54%	4,964,100
Mar 25, 2026	21.69	22.52	21.26	22.13	22.13	2.03%	8,180,710
Mar 24, 2026	20.20	21.69	19.93	21.69	21.69	9.99%	4,987,800
Mar 23, 2026	20.80	20.95	19.50	19.72	19.72	-6.76%	5,503,101
Mar 20, 2026	22.25	22.50	21.08	21.15	21.15	-4.21%	4,135,700
Mar 19, 2026	23.12	23.18	21.96	22.08	22.08	-5.48%	4,734,700
Mar 18, 2026	22.54	23.70	22.54	23.36	23.36	3.13%	4,706,800
Mar 17, 2026	23.00	23.27	22.60	22.65	22.65	-1.01%	3,566,000
Mar 16, 2026	22.64	23.16	22.51	22.88	22.88	0.09%	3,533,500
Mar 13, 2026	22.84	23.23	22.65	22.86	22.86	0.13%	2,621,800
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