Langfang Development Co., Ltd. (SHA:600149)
China · Delayed Price · Currency is CNY 4.800
-0.010 (-0.21%)
Aug 4, 2026, 3:00 PM CST
Langfang Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.40 | 4.44 | 4.14 | 4.35 | 4.35 | -3.33% | 19,099,043 |
| Jul 20, 2026 | 4.53 | 4.75 | 4.40 | 4.50 | 4.50 | -0.66% | 19,299,159 |
| Jul 17, 2026 | 4.66 | 4.78 | 4.45 | 4.53 | 4.53 | -3.21% | 13,517,944 |
| Jul 16, 2026 | 4.61 | 4.76 | 4.58 | 4.68 | 4.68 | 0.86% | 9,476,300 |
| Jul 15, 2026 | 4.52 | 4.70 | 4.50 | 4.64 | 4.64 | 1.75% | 9,913,800 |
| Jul 14, 2026 | 4.46 | 4.57 | 4.37 | 4.56 | 4.56 | 2.93% | 10,273,500 |
| Jul 13, 2026 | 4.64 | 4.66 | 4.40 | 4.43 | 4.43 | -4.53% | 11,176,950 |
| Jul 10, 2026 | 4.52 | 4.73 | 4.42 | 4.64 | 4.64 | 2.43% | 11,440,100 |
| Jul 9, 2026 | 4.49 | 4.60 | 4.42 | 4.53 | 4.53 | 0.67% | 8,335,001 |
| Jul 8, 2026 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -1.75% | 7,694,800 |
| Jul 7, 2026 | 4.65 | 4.67 | 4.50 | 4.58 | 4.58 | -1.72% | 8,700,030 |
| Jul 6, 2026 | 4.74 | 4.80 | 4.60 | 4.66 | 4.66 | -2.10% | 8,092,600 |
| Jul 3, 2026 | 4.64 | 4.78 | 4.60 | 4.76 | 4.76 | 3.25% | 10,613,530 |
| Jul 2, 2026 | 4.63 | 4.78 | 4.59 | 4.61 | 4.61 | - | 11,309,200 |
| Jul 1, 2026 | 4.49 | 4.71 | 4.49 | 4.61 | 4.61 | 2.67% | 12,655,700 |
| Jun 30, 2026 | 4.55 | 4.60 | 4.40 | 4.49 | 4.49 | -0.66% | 10,338,600 |
| Jun 29, 2026 | 4.46 | 4.54 | 4.32 | 4.52 | 4.52 | 1.12% | 10,787,700 |
| Jun 26, 2026 | 4.55 | 4.62 | 4.46 | 4.47 | 4.47 | -2.61% | 9,755,600 |
| Jun 25, 2026 | 4.66 | 4.68 | 4.52 | 4.59 | 4.59 | -1.92% | 9,614,800 |
| Jun 24, 2026 | 4.91 | 4.93 | 4.64 | 4.68 | 4.68 | -4.68% | 11,413,500 |
| Jun 23, 2026 | 4.75 | 5.02 | 4.73 | 4.91 | 4.91 | 2.51% | 13,751,300 |
| Jun 22, 2026 | 4.75 | 4.81 | 4.55 | 4.79 | 4.79 | 0.63% | 12,748,300 |
| Jun 18, 2026 | 4.82 | 4.85 | 4.70 | 4.76 | 4.76 | -1.86% | 10,351,700 |
| Jun 17, 2026 | 5.00 | 5.02 | 4.83 | 4.85 | 4.85 | -3.19% | 11,066,079 |
| Jun 16, 2026 | 4.97 | 5.05 | 4.83 | 5.01 | 5.01 | 1.01% | 14,215,300 |
| Jun 15, 2026 | 5.10 | 5.21 | 4.94 | 4.96 | 4.96 | -3.13% | 15,441,900 |
| 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 |