Sichuan Langsha Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.29	17.48	17.15	17.21	17.21	-0.06%	1,149,069
Sep 17, 2026	16.90	17.31	16.65	17.22	17.22	1.41%	1,245,900
Sep 16, 2026	16.43	17.14	16.37	16.98	16.98	2.85%	1,596,700
Sep 15, 2026	17.38	17.47	16.49	16.51	16.51	-5.50%	1,746,945
Sep 14, 2026	17.38	17.87	17.25	17.47	17.47	0.52%	1,209,600
Sep 11, 2026	17.82	17.85	17.11	17.38	17.38	-2.85%	1,642,377
Sep 10, 2026	18.25	18.25	17.83	17.89	17.89	-2.19%	1,008,600
Sep 9, 2026	18.45	18.45	18.06	18.29	18.29	-0.38%	1,158,575
Sep 8, 2026	18.03	18.47	17.90	18.36	18.36	1.72%	1,635,000
Sep 7, 2026	17.85	18.24	17.42	18.05	18.05	0.61%	1,516,402
Sep 4, 2026	17.96	18.30	17.81	17.94	17.94	-0.06%	1,631,500
Sep 3, 2026	18.44	18.71	17.92	17.95	17.95	-2.66%	1,104,000
Sep 2, 2026	18.74	18.74	18.24	18.44	18.44	-1.34%	1,067,200
Sep 1, 2026	18.65	18.80	18.50	18.69	18.69	0.05%	972,601
Aug 31, 2026	18.38	18.74	18.11	18.68	18.68	2.13%	1,227,700
Aug 28, 2026	18.10	18.33	17.92	18.29	18.29	1.22%	1,098,700
Aug 27, 2026	18.17	18.19	17.84	18.07	18.07	-0.61%	1,020,800
Aug 26, 2026	18.25	18.37	18.02	18.18	18.18	-0.44%	1,020,800
Aug 25, 2026	17.86	18.29	17.58	18.26	18.26	1.22%	1,352,600
Aug 24, 2026	18.01	18.15	17.63	18.04	18.04	-0.06%	985,954
Aug 21, 2026	17.92	18.22	17.50	18.05	18.05	0.56%	956,200
Aug 20, 2026	17.77	18.03	17.67	17.95	17.95	1.70%	909,600
Aug 19, 2026	18.20	18.22	17.59	17.65	17.65	-3.02%	1,423,100
Aug 18, 2026	18.02	18.20	17.85	18.20	18.20	0.83%	1,176,200
Aug 17, 2026	17.80	18.09	17.55	18.05	18.05	1.92%	1,127,210
Aug 14, 2026	17.73	17.90	17.53	17.71	17.71	-	898,266
Aug 13, 2026	18.11	18.11	17.67	17.71	17.71	-2.26%	1,176,600
Aug 12, 2026	18.14	18.19	17.90	18.12	18.12	0.28%	791,000
Aug 11, 2026	18.00	18.19	17.77	18.07	18.07	0.50%	1,161,800
Aug 10, 2026	17.44	18.00	17.30	17.98	17.98	2.98%	1,812,800
Aug 7, 2026	17.59	17.63	17.10	17.46	17.46	-0.57%	1,172,438
Aug 6, 2026	17.44	17.71	17.25	17.56	17.56	0.57%	1,196,950
Aug 5, 2026	17.67	17.79	17.24	17.46	17.46	-1.13%	1,564,300
Aug 4, 2026	17.55	17.80	17.40	17.66	17.66	0.74%	2,175,801
Aug 3, 2026	16.99	17.55	16.88	17.53	17.53	3.85%	2,469,800
Jul 31, 2026	16.73	16.98	16.46	16.88	16.88	0.90%	2,947,200
Jul 30, 2026	16.42	16.75	16.42	16.73	16.73	1.89%	2,653,000
Jul 29, 2026	16.08	16.56	15.96	16.42	16.42	3.40%	2,369,402
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