Sichuan Langsha Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.72	16.23	15.60	15.88	15.88	1.02%	1,538,300
Jul 27, 2026	15.16	15.90	15.09	15.72	15.72	3.69%	1,691,402
Jul 24, 2026	15.54	15.57	14.93	15.16	15.16	-2.63%	1,099,300
Jul 23, 2026	14.86	15.63	14.82	15.57	15.57	4.78%	2,078,124
Jul 22, 2026	15.25	15.41	14.78	14.86	14.86	-2.62%	1,755,500
Jul 21, 2026	15.65	15.75	14.71	15.26	15.26	-3.36%	2,284,224
Jul 20, 2026	16.23	16.63	15.47	15.79	15.79	-4.30%	2,562,267
Jul 17, 2026	16.90	17.20	15.94	16.50	16.50	-2.25%	2,142,300
Jul 16, 2026	16.87	17.24	16.50	16.88	16.88	-	1,528,600
Jul 15, 2026	16.59	17.00	16.44	16.88	16.88	1.93%	1,976,700
Jul 14, 2026	16.20	16.62	15.90	16.56	16.56	2.22%	1,507,589
Jul 13, 2026	16.80	16.80	16.00	16.20	16.20	-3.23%	1,571,301
Jul 10, 2026	16.24	17.01	15.94	16.74	16.74	3.33%	2,097,700
Jul 9, 2026	16.38	16.55	15.94	16.20	16.20	-1.10%	1,331,400
Jul 8, 2026	16.70	16.73	16.31	16.38	16.38	-1.80%	1,288,000
Jul 7, 2026	17.23	17.35	16.53	16.68	16.68	-3.42%	1,734,101
Jul 6, 2026	17.46	17.67	17.20	17.27	17.27	-0.75%	1,506,770
Jul 3, 2026	17.04	17.50	16.87	17.40	17.40	2.96%	2,088,200
Jul 2, 2026	16.76	17.40	16.74	16.90	16.90	0.96%	2,327,400
Jul 1, 2026	16.21	17.05	16.15	16.74	16.74	3.14%	1,719,500
Jun 30, 2026	16.68	16.83	16.11	16.23	16.23	-2.87%	1,541,000
Jun 29, 2026	16.46	16.79	15.70	16.71	16.71	2.70%	3,331,400
Jun 26, 2026	16.68	16.77	16.26	16.47	16.27	-1.55%	1,764,600
Jun 25, 2026	17.07	17.24	16.69	16.73	16.53	-3.07%	2,200,600
Jun 24, 2026	18.26	18.28	17.19	17.26	17.05	-5.48%	2,532,900
Jun 23, 2026	17.84	18.37	17.71	18.26	18.04	2.41%	2,595,600
Jun 22, 2026	17.74	17.94	17.10	17.83	17.61	0.51%	2,923,470
Jun 18, 2026	17.83	18.00	17.52	17.74	17.52	-1.17%	1,488,400
Jun 17, 2026	18.43	18.43	17.75	17.95	17.73	-2.45%	2,197,700
Jun 16, 2026	18.25	18.50	17.91	18.40	18.18	0.33%	2,005,500
Jun 15, 2026	18.82	19.18	18.22	18.34	18.12	-2.34%	2,035,100
Jun 12, 2026	18.65	18.92	18.24	18.78	18.55	1.73%	2,310,100
Jun 11, 2026	18.65	18.77	18.01	18.46	18.24	-1.96%	1,886,701
Jun 10, 2026	18.72	18.93	18.10	18.83	18.60	0.11%	2,662,500
Jun 9, 2026	19.17	19.41	18.75	18.81	18.58	-1.47%	1,713,000
Jun 8, 2026	19.22	19.93	18.60	19.09	18.86	-3.19%	2,183,900
Jun 5, 2026	19.45	19.92	19.05	19.72	19.48	1.39%	1,885,300
Jun 4, 2026	19.68	20.00	19.27	19.45	19.21	-1.92%	1,823,500
Jun 3, 2026	20.53	20.53	19.67	19.83	19.59	-3.41%	1,737,362
Jun 2, 2026	21.33	21.51	20.39	20.53	20.28	-4.24%	2,353,700
Jun 1, 2026	19.77	21.51	19.77	21.44	21.18	6.72%	3,057,300
May 29, 2026	20.70	20.85	19.97	20.09	19.85	-3.04%	1,786,334
May 28, 2026	20.63	20.97	20.20	20.72	20.47	0.58%	2,787,700
May 27, 2026	20.83	20.93	19.90	20.60	20.35	-1.58%	2,736,501
May 26, 2026	21.38	21.38	20.60	20.93	20.68	-2.15%	1,756,800
May 25, 2026	22.12	22.27	21.15	21.39	21.13	-2.55%	1,974,800
May 22, 2026	21.78	22.22	21.18	21.95	21.68	1.11%	1,837,900
May 21, 2026	22.72	22.85	21.60	21.71	21.45	-4.28%	3,092,100
May 20, 2026	23.07	23.07	22.48	22.68	22.40	-1.95%	1,831,300
May 19, 2026	23.01	23.28	22.76	23.13	22.85	0.22%	2,365,800