Langfang Development Co., Ltd. (SHA:600149)
China · Delayed Price · Currency is CNY 5.12
+0.08 (1.59%)
Jun 12, 2026, 3:00 PM CST
Langfang Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.11 | 5.17 | 4.98 | 5.12 | 5.12 | 1.59% | 10,546,300 |
| Jun 11, 2026 | 5.08 | 5.11 | 4.96 | 5.04 | 5.04 | -1.37% | 9,260,352 |
| Jun 10, 2026 | 5.16 | 5.17 | 5.00 | 5.11 | 5.11 | -1.73% | 11,310,600 |
| Jun 9, 2026 | 5.24 | 5.25 | 5.05 | 5.20 | 5.20 | - | 11,263,500 |
| Jun 8, 2026 | 5.27 | 5.42 | 5.10 | 5.20 | 5.20 | -3.17% | 13,273,400 |
| Jun 5, 2026 | 5.38 | 5.48 | 5.20 | 5.37 | 5.37 | -0.37% | 18,100,800 |
| Jun 4, 2026 | 5.52 | 5.56 | 5.33 | 5.39 | 5.39 | -2.53% | 14,805,700 |
| Jun 3, 2026 | 5.64 | 5.64 | 5.39 | 5.53 | 5.53 | -2.12% | 22,103,000 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.52 | 5.65 | 5.65 | -3.42% | 21,548,700 |
| Jun 1, 2026 | 5.74 | 5.93 | 5.62 | 5.85 | 5.85 | 1.21% | 25,609,900 |
| May 29, 2026 | 5.70 | 6.08 | 5.70 | 5.78 | 5.78 | 0.52% | 28,306,200 |
| May 28, 2026 | 5.69 | 5.83 | 5.61 | 5.75 | 5.75 | 1.05% | 19,671,900 |
| May 27, 2026 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | -1.73% | 18,502,050 |
| May 26, 2026 | 5.99 | 5.99 | 5.75 | 5.79 | 5.79 | -3.34% | 17,596,900 |
| May 25, 2026 | 6.03 | 6.11 | 5.89 | 5.99 | 5.99 | - | 19,883,600 |
| May 22, 2026 | 5.99 | 6.06 | 5.77 | 5.99 | 5.99 | 1.87% | 19,569,200 |
| May 21, 2026 | 6.27 | 6.32 | 5.86 | 5.88 | 5.88 | -4.85% | 35,765,100 |
| May 20, 2026 | 6.71 | 6.74 | 6.13 | 6.18 | 6.18 | -8.31% | 41,196,200 |
| May 19, 2026 | 6.54 | 6.89 | 6.41 | 6.74 | 6.74 | 4.01% | 47,950,500 |
| May 18, 2026 | 6.40 | 6.60 | 6.17 | 6.48 | 6.48 | 2.53% | 31,110,400 |
| May 15, 2026 | 6.50 | 6.51 | 6.24 | 6.32 | 6.32 | -3.95% | 30,660,700 |
| May 14, 2026 | 6.38 | 6.74 | 6.23 | 6.58 | 6.58 | 2.97% | 43,973,900 |
| May 13, 2026 | 6.41 | 6.55 | 6.34 | 6.39 | 6.39 | -0.31% | 24,280,500 |
| May 12, 2026 | 6.36 | 6.52 | 6.33 | 6.41 | 6.41 | 0.16% | 21,958,100 |
| May 11, 2026 | 6.49 | 6.50 | 6.31 | 6.40 | 6.40 | -0.31% | 19,463,210 |
| May 8, 2026 | 6.40 | 6.51 | 6.36 | 6.42 | 6.42 | -0.47% | 18,727,400 |
| May 7, 2026 | 6.47 | 6.58 | 6.40 | 6.45 | 6.45 | -1.23% | 26,902,700 |
| May 6, 2026 | 6.44 | 6.55 | 6.33 | 6.53 | 6.53 | 1.56% | 30,681,910 |
| Apr 30, 2026 | 6.34 | 6.51 | 6.30 | 6.43 | 6.43 | 2.23% | 27,675,700 |
| Apr 29, 2026 | 6.28 | 6.39 | 6.20 | 6.29 | 6.29 | -0.16% | 23,410,000 |
| Apr 28, 2026 | 6.18 | 6.45 | 6.13 | 6.30 | 6.30 | 1.78% | 27,207,300 |
| Apr 27, 2026 | 6.06 | 6.23 | 5.99 | 6.19 | 6.19 | 2.48% | 22,307,910 |
| Apr 24, 2026 | 6.23 | 6.25 | 5.97 | 6.04 | 6.04 | -3.51% | 22,237,800 |
| Apr 23, 2026 | 6.28 | 6.30 | 6.12 | 6.26 | 6.26 | 0.48% | 30,460,610 |
| Apr 22, 2026 | 6.29 | 6.36 | 6.18 | 6.23 | 6.23 | -2.04% | 25,954,210 |
| Apr 21, 2026 | 6.40 | 6.50 | 6.20 | 6.36 | 6.36 | 0.32% | 45,665,090 |
| Apr 20, 2026 | 5.87 | 6.34 | 5.84 | 6.34 | 6.34 | 10.07% | 28,793,500 |
| Apr 17, 2026 | 5.82 | 5.84 | 5.68 | 5.76 | 5.76 | -1.37% | 15,489,900 |
| Apr 16, 2026 | 5.66 | 5.87 | 5.57 | 5.84 | 5.84 | 3.18% | 21,281,200 |
| Apr 15, 2026 | 5.93 | 5.93 | 5.63 | 5.66 | 5.66 | -3.90% | 24,236,000 |
| Apr 14, 2026 | 6.03 | 6.03 | 5.75 | 5.89 | 5.89 | -2.16% | 24,837,800 |
| Apr 13, 2026 | 5.96 | 6.02 | 5.84 | 6.02 | 6.02 | -0.17% | 20,147,400 |
| Apr 10, 2026 | 5.98 | 6.10 | 5.91 | 6.03 | 6.03 | 1.17% | 22,178,330 |
| Apr 9, 2026 | 6.18 | 6.19 | 5.91 | 5.96 | 5.96 | -3.40% | 25,889,100 |
| Apr 8, 2026 | 6.28 | 6.35 | 6.05 | 6.17 | 6.17 | 0.16% | 41,781,050 |
| Apr 7, 2026 | 5.86 | 6.28 | 5.60 | 6.16 | 6.16 | 7.88% | 55,666,250 |
| Apr 3, 2026 | 6.42 | 6.51 | 5.71 | 5.71 | 5.71 | -6.70% | 48,729,100 |
| Apr 2, 2026 | 6.60 | 6.77 | 6.08 | 6.12 | 6.12 | -7.13% | 47,753,900 |
| Apr 1, 2026 | 6.81 | 7.08 | 6.46 | 6.59 | 6.59 | -6.39% | 64,941,160 |
| Mar 31, 2026 | 6.90 | 7.43 | 6.90 | 7.04 | 7.04 | 4.30% | 86,513,700 |