Langfang Development Co., Ltd. (SHA:600149)
China · Delayed Price · Currency is CNY 5.12
-0.06 (-1.16%)
Oct 8, 2026, 2:04 PM CST
Langfang Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | 0.78% | 7,709,700 |
| Sep 29, 2026 | 5.04 | 5.17 | 5.00 | 5.14 | 5.14 | 1.98% | 8,810,724 |
| Sep 28, 2026 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | -0.20% | 6,841,794 |
| Sep 24, 2026 | 5.04 | 5.10 | 5.00 | 5.05 | 5.05 | - | 5,155,124 |
| Sep 23, 2026 | 5.07 | 5.13 | 4.98 | 5.05 | 5.05 | 0.20% | 7,195,400 |
| Sep 22, 2026 | 5.03 | 5.07 | 4.97 | 5.04 | 5.04 | 0.20% | 7,365,847 |
| Sep 21, 2026 | 4.92 | 5.04 | 4.90 | 5.03 | 5.03 | 2.03% | 7,049,800 |
| Sep 18, 2026 | 4.98 | 5.02 | 4.92 | 4.93 | 4.93 | -0.80% | 6,610,700 |
| Sep 17, 2026 | 4.95 | 5.01 | 4.79 | 4.97 | 4.97 | 0.61% | 7,447,400 |
| Sep 16, 2026 | 4.81 | 4.97 | 4.81 | 4.94 | 4.94 | 1.44% | 7,256,600 |
| Sep 15, 2026 | 5.05 | 5.05 | 4.83 | 4.87 | 4.87 | -3.56% | 9,803,300 |
| Sep 14, 2026 | 5.03 | 5.12 | 4.99 | 5.05 | 5.05 | - | 7,663,900 |
| Sep 11, 2026 | 5.12 | 5.13 | 4.99 | 5.05 | 5.05 | -2.32% | 9,757,601 |
| Sep 10, 2026 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | -0.77% | 8,662,900 |
| Sep 9, 2026 | 5.16 | 5.27 | 5.16 | 5.21 | 5.21 | 0.39% | 8,676,238 |
| Sep 8, 2026 | 5.13 | 5.21 | 5.10 | 5.19 | 5.19 | 1.57% | 7,458,600 |
| Sep 7, 2026 | 5.16 | 5.16 | 5.09 | 5.11 | 5.11 | -1.16% | 7,400,538 |
| Sep 4, 2026 | 5.15 | 5.21 | 5.10 | 5.17 | 5.17 | 1.17% | 8,661,200 |
| Sep 3, 2026 | 5.20 | 5.21 | 5.09 | 5.11 | 5.11 | -1.16% | 8,583,700 |
| Sep 2, 2026 | 5.19 | 5.20 | 5.08 | 5.17 | 5.17 | -0.39% | 6,962,000 |
| Sep 1, 2026 | 5.07 | 5.21 | 5.07 | 5.19 | 5.19 | 1.57% | 8,841,001 |
| Aug 31, 2026 | 5.05 | 5.14 | 5.01 | 5.11 | 5.11 | 1.19% | 9,385,800 |
| Aug 28, 2026 | 5.00 | 5.06 | 4.95 | 5.05 | 5.05 | 1.20% | 6,688,600 |
| Aug 27, 2026 | 5.00 | 5.09 | 4.96 | 4.99 | 4.99 | -1.19% | 7,462,800 |
| Aug 26, 2026 | 5.01 | 5.07 | 4.96 | 5.05 | 5.05 | 1.00% | 9,246,701 |
| Aug 25, 2026 | 4.86 | 5.02 | 4.82 | 5.00 | 5.00 | 2.67% | 9,544,000 |
| Aug 24, 2026 | 4.99 | 5.02 | 4.83 | 4.87 | 4.87 | -1.62% | 11,071,150 |
| Aug 21, 2026 | 4.99 | 5.00 | 4.85 | 4.95 | 4.95 | -1.98% | 15,012,900 |
| Aug 20, 2026 | 4.86 | 5.20 | 4.82 | 5.05 | 5.05 | 4.55% | 19,287,517 |
| Aug 19, 2026 | 4.93 | 4.95 | 4.80 | 4.83 | 4.83 | -2.03% | 6,794,800 |
| Aug 18, 2026 | 4.93 | 4.94 | 4.86 | 4.93 | 4.93 | -0.20% | 5,860,800 |
| Aug 17, 2026 | 4.85 | 4.95 | 4.80 | 4.94 | 4.94 | 1.65% | 6,215,900 |
| Aug 14, 2026 | 4.84 | 4.90 | 4.77 | 4.86 | 4.86 | - | 5,814,600 |
| Aug 13, 2026 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -1.42% | 5,902,850 |
| Aug 12, 2026 | 4.89 | 4.94 | 4.85 | 4.93 | 4.93 | 0.61% | 5,863,950 |
| Aug 11, 2026 | 4.92 | 4.94 | 4.84 | 4.90 | 4.90 | -0.41% | 6,605,900 |
| Aug 10, 2026 | 4.78 | 4.94 | 4.76 | 4.92 | 4.92 | 3.36% | 10,034,900 |
| Aug 7, 2026 | 4.83 | 4.83 | 4.67 | 4.76 | 4.76 | -1.24% | 7,659,100 |
| Aug 6, 2026 | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | 1.26% | 8,867,000 |
| Aug 5, 2026 | 4.82 | 4.86 | 4.70 | 4.76 | 4.76 | -0.83% | 8,262,000 |
| Aug 4, 2026 | 4.82 | 4.87 | 4.76 | 4.80 | 4.80 | -0.21% | 8,752,000 |
| Aug 3, 2026 | 4.66 | 4.83 | 4.63 | 4.81 | 4.81 | 4.11% | 10,955,160 |
| Jul 31, 2026 | 4.60 | 4.64 | 4.52 | 4.62 | 4.62 | 2.44% | 9,308,500 |
| Jul 30, 2026 | 4.57 | 4.67 | 4.46 | 4.51 | 4.51 | -1.53% | 10,793,100 |
| Jul 29, 2026 | 4.50 | 4.61 | 4.46 | 4.58 | 4.58 | 1.78% | 10,712,100 |
| Jul 28, 2026 | 4.47 | 4.58 | 4.40 | 4.50 | 4.50 | 1.35% | 10,109,700 |
| Jul 27, 2026 | 4.29 | 4.47 | 4.29 | 4.44 | 4.44 | 3.02% | 11,298,500 |
| Jul 24, 2026 | 4.45 | 4.54 | 4.29 | 4.31 | 4.31 | -4.43% | 10,514,750 |
| Jul 23, 2026 | 4.25 | 4.52 | 4.25 | 4.51 | 4.51 | 4.16% | 14,982,550 |
| Jul 22, 2026 | 4.36 | 4.43 | 4.28 | 4.33 | 4.33 | -0.46% | 11,696,300 |