Langfang Development Co., Ltd. (SHA:600149)
China · Delayed Price · Currency is CNY 6.29
+0.16 (2.61%)
Feb 27, 2026, 3:00 PM CST
Langfang Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.23 | 6.34 | 6.14 | 6.29 | - | 2.61% | 21,932,701 |
| Feb 26, 2026 | 6.13 | 6.30 | 6.03 | 6.13 | 6.13 | - | 16,433,200 |
| Feb 25, 2026 | 6.16 | 6.25 | 6.09 | 6.13 | 6.13 | -1.13% | 18,494,604 |
| Feb 24, 2026 | 6.07 | 6.23 | 6.07 | 6.20 | 6.20 | 2.82% | 21,954,400 |
| Feb 13, 2026 | 6.08 | 6.15 | 5.94 | 6.03 | 6.03 | - | 19,371,700 |
| Feb 12, 2026 | 6.23 | 6.30 | 6.00 | 6.03 | 6.03 | -3.67% | 32,974,990 |
| Feb 11, 2026 | 6.12 | 6.44 | 6.12 | 6.26 | 6.26 | 2.12% | 39,447,400 |
| Feb 10, 2026 | 6.00 | 6.34 | 6.00 | 6.13 | 6.13 | 1.49% | 40,808,050 |
| Feb 9, 2026 | 5.95 | 6.09 | 5.89 | 6.04 | 6.04 | 1.34% | 34,687,130 |
| Feb 6, 2026 | 5.95 | 6.11 | 5.87 | 5.96 | 5.96 | 0.17% | 38,447,100 |
| Feb 5, 2026 | 5.77 | 6.19 | 5.77 | 5.95 | 5.95 | - | 58,639,920 |
| Feb 4, 2026 | 5.92 | 6.38 | 5.80 | 5.95 | 5.95 | 0.51% | 81,968,670 |
| Feb 3, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 10.04% | 13,773,550 |
| Feb 2, 2026 | 5.37 | 5.51 | 5.37 | 5.38 | 5.38 | 0.37% | 14,086,100 |
| Jan 30, 2026 | 5.26 | 5.38 | 5.22 | 5.36 | 5.36 | 1.71% | 10,442,200 |
| Jan 29, 2026 | 5.25 | 5.38 | 5.23 | 5.27 | 5.27 | -0.57% | 8,571,400 |
| Jan 28, 2026 | 5.36 | 5.40 | 5.27 | 5.30 | 5.30 | -1.12% | 8,079,400 |
| Jan 27, 2026 | 5.44 | 5.49 | 5.28 | 5.36 | 5.36 | -2.01% | 12,085,700 |
| Jan 26, 2026 | 5.44 | 5.48 | 5.38 | 5.47 | 5.47 | 0.55% | 11,683,410 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | -0.91% | 11,991,600 |
| Jan 22, 2026 | 5.44 | 5.50 | 5.37 | 5.49 | 5.49 | 2.04% | 9,288,643 |
| Jan 21, 2026 | 5.37 | 5.38 | 5.29 | 5.38 | 5.38 | - | 6,137,400 |
| Jan 20, 2026 | 5.35 | 5.39 | 5.30 | 5.38 | 5.38 | 0.75% | 7,753,230 |
| Jan 19, 2026 | 5.21 | 5.34 | 5.20 | 5.34 | 5.34 | 2.30% | 8,444,190 |
| Jan 16, 2026 | 5.21 | 5.24 | 5.16 | 5.22 | 5.22 | 0.19% | 6,266,100 |
| Jan 15, 2026 | 5.23 | 5.24 | 5.16 | 5.21 | 5.21 | -0.57% | 7,197,900 |
| Jan 14, 2026 | 5.26 | 5.29 | 5.18 | 5.24 | 5.24 | -0.38% | 10,171,100 |
| Jan 13, 2026 | 5.24 | 5.31 | 5.17 | 5.26 | 5.26 | 0.38% | 11,333,090 |
| Jan 12, 2026 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | 0.77% | 7,142,800 |
| Jan 9, 2026 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | - | 7,144,400 |
| Jan 8, 2026 | 5.06 | 5.21 | 5.03 | 5.20 | 5.20 | 2.77% | 8,227,700 |
| Jan 7, 2026 | 5.19 | 5.20 | 5.03 | 5.06 | 5.06 | -2.50% | 8,891,883 |
| Jan 6, 2026 | 5.02 | 5.24 | 5.01 | 5.19 | 5.19 | 3.59% | 12,481,940 |
| Jan 5, 2026 | 5.00 | 5.10 | 4.98 | 5.01 | 5.01 | 0.40% | 7,976,643 |
| Dec 31, 2025 | 5.00 | 5.02 | 4.91 | 4.99 | 4.99 | -0.20% | 6,288,500 |
| Dec 30, 2025 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | -1.38% | 6,177,800 |
| Dec 29, 2025 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | -0.20% | 5,228,930 |
| Dec 26, 2025 | 5.12 | 5.14 | 5.07 | 5.08 | 5.08 | -0.78% | 5,565,300 |
| Dec 25, 2025 | 5.13 | 5.14 | 5.06 | 5.12 | 5.12 | 0.20% | 5,922,300 |
| Dec 24, 2025 | 5.12 | 5.16 | 5.06 | 5.11 | 5.11 | 0.39% | 5,268,030 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | -0.59% | 6,824,700 |
| Dec 22, 2025 | 5.23 | 5.25 | 5.11 | 5.12 | 5.12 | -1.73% | 7,930,600 |
| Dec 19, 2025 | 5.06 | 5.22 | 5.06 | 5.21 | 5.21 | 2.76% | 7,767,310 |
| Dec 18, 2025 | 4.94 | 5.14 | 4.94 | 5.07 | 5.07 | 1.81% | 7,468,600 |
| Dec 17, 2025 | 5.00 | 5.02 | 4.88 | 4.98 | 4.98 | -0.20% | 7,622,500 |
| Dec 16, 2025 | 5.07 | 5.12 | 4.98 | 4.99 | 4.99 | -2.16% | 6,971,600 |
| Dec 15, 2025 | 5.05 | 5.16 | 4.99 | 5.10 | 5.10 | 0.59% | 7,416,700 |
| Dec 12, 2025 | 5.11 | 5.20 | 5.05 | 5.07 | 5.07 | -0.78% | 8,963,800 |
| Dec 11, 2025 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | -2.11% | 8,630,300 |
| Dec 10, 2025 | 5.32 | 5.33 | 5.21 | 5.22 | 5.22 | -1.88% | 7,510,700 |