Changzhou Langbo Sealing Technologies Co.,Ltd. (SHA:603655)
China · Delayed Price · Currency is CNY 35.48
+1.00 (2.90%)
Oct 10, 2025, 2:45 PM CST
SHA:603655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.30 | 36.50 | 34.40 | 34.48 | 34.48 | -5.53% | 3,518,600 |
| Sep 30, 2025 | 37.70 | 37.88 | 35.66 | 36.50 | 36.50 | -3.44% | 3,626,275 |
| Sep 29, 2025 | 37.74 | 38.45 | 36.85 | 37.80 | 37.80 | 0.43% | 1,917,500 |
| Sep 26, 2025 | 38.53 | 38.53 | 37.35 | 37.64 | 37.64 | -2.31% | 2,067,400 |
| Sep 25, 2025 | 39.20 | 39.76 | 37.95 | 38.53 | 38.53 | -1.68% | 2,576,900 |
| Sep 24, 2025 | 39.26 | 39.62 | 38.51 | 39.19 | 39.19 | -0.78% | 2,224,600 |
| Sep 23, 2025 | 40.09 | 40.09 | 38.29 | 39.50 | 39.50 | -1.50% | 3,611,200 |
| Sep 22, 2025 | 43.00 | 43.81 | 39.12 | 40.10 | 40.10 | -7.37% | 6,483,800 |
| Sep 19, 2025 | 44.48 | 45.29 | 42.78 | 43.29 | 43.29 | -1.95% | 3,226,800 |
| Sep 18, 2025 | 46.00 | 46.79 | 43.80 | 44.15 | 44.15 | -4.02% | 5,555,191 |
| Sep 17, 2025 | 46.59 | 48.00 | 45.50 | 46.00 | 46.00 | -0.82% | 6,183,266 |
| Sep 16, 2025 | 42.38 | 46.38 | 42.33 | 46.38 | 46.38 | 10.01% | 6,713,357 |
| Sep 15, 2025 | 38.31 | 42.16 | 37.86 | 42.16 | 42.16 | 9.99% | 3,653,400 |
| Sep 12, 2025 | 36.72 | 39.10 | 36.22 | 38.33 | 38.33 | 4.50% | 3,009,829 |
| Sep 11, 2025 | 36.67 | 37.09 | 35.80 | 36.68 | 36.68 | 0.52% | 1,168,100 |
| Sep 10, 2025 | 36.18 | 37.10 | 36.18 | 36.49 | 36.49 | 1.16% | 1,283,700 |
| Sep 9, 2025 | 36.89 | 36.89 | 35.60 | 36.07 | 36.07 | -2.62% | 1,491,900 |
| Sep 8, 2025 | 37.22 | 37.80 | 36.80 | 37.04 | 36.95 | -0.48% | 1,613,000 |
| Sep 5, 2025 | 35.65 | 37.90 | 35.17 | 37.22 | 37.13 | 4.08% | 2,040,900 |
| Sep 4, 2025 | 36.27 | 37.18 | 35.18 | 35.76 | 35.67 | -1.54% | 2,414,400 |
| Sep 3, 2025 | 38.24 | 38.80 | 35.99 | 36.32 | 36.23 | -4.32% | 1,778,600 |
| Sep 2, 2025 | 38.89 | 39.60 | 37.74 | 37.96 | 37.87 | -2.42% | 1,791,200 |
| Sep 1, 2025 | 39.49 | 39.90 | 38.60 | 38.90 | 38.81 | 0.26% | 2,143,900 |
| Aug 29, 2025 | 37.80 | 40.00 | 37.18 | 38.80 | 38.71 | 2.65% | 3,547,800 |
| Aug 28, 2025 | 35.37 | 38.70 | 34.99 | 37.80 | 37.71 | 7.36% | 4,035,400 |
| Aug 27, 2025 | 36.29 | 36.60 | 35.20 | 35.21 | 35.12 | -3.11% | 2,002,500 |
| Aug 26, 2025 | 36.80 | 37.05 | 35.50 | 36.34 | 36.25 | -1.03% | 2,464,000 |
| Aug 25, 2025 | 36.10 | 37.21 | 34.90 | 36.72 | 36.63 | 1.69% | 3,589,700 |
| Aug 22, 2025 | 35.70 | 37.22 | 35.02 | 36.11 | 36.02 | 1.52% | 3,347,900 |
| Aug 21, 2025 | 36.25 | 36.86 | 35.40 | 35.57 | 35.48 | -2.09% | 1,528,000 |
| Aug 20, 2025 | 36.63 | 36.70 | 35.85 | 36.33 | 36.24 | -0.22% | 1,648,000 |
| Aug 19, 2025 | 35.58 | 36.56 | 34.40 | 36.41 | 36.32 | 2.36% | 3,680,100 |
| Aug 18, 2025 | 34.99 | 36.17 | 34.99 | 35.57 | 35.48 | 1.66% | 2,600,635 |
| Aug 15, 2025 | 34.79 | 35.50 | 34.60 | 34.99 | 34.90 | 0.26% | 1,910,900 |
| Aug 14, 2025 | 36.80 | 36.80 | 34.85 | 34.90 | 34.82 | -5.32% | 4,213,400 |
| Aug 13, 2025 | 36.00 | 37.50 | 35.75 | 36.86 | 36.77 | 2.28% | 4,887,535 |
| Aug 12, 2025 | 36.10 | 36.49 | 35.37 | 36.04 | 35.95 | 0.03% | 2,696,700 |
| Aug 11, 2025 | 35.00 | 36.25 | 34.88 | 36.03 | 35.94 | 3.33% | 3,936,536 |
| Aug 8, 2025 | 33.98 | 35.11 | 33.50 | 34.87 | 34.79 | 2.47% | 3,715,900 |
| Aug 7, 2025 | 35.00 | 36.53 | 33.42 | 34.03 | 33.95 | -3.13% | 7,240,735 |
| Aug 6, 2025 | 33.98 | 36.00 | 33.98 | 35.13 | 35.04 | 2.36% | 5,971,900 |
| Aug 5, 2025 | 31.40 | 34.32 | 31.24 | 34.32 | 34.24 | 10.00% | 3,582,500 |
| Aug 4, 2025 | 30.38 | 31.30 | 29.59 | 31.20 | 31.12 | 2.70% | 2,267,600 |
| Aug 1, 2025 | 30.15 | 30.68 | 30.15 | 30.38 | 30.31 | 0.56% | 1,013,400 |
| Jul 31, 2025 | 31.11 | 31.45 | 30.07 | 30.21 | 30.14 | -2.89% | 1,707,100 |
| Jul 30, 2025 | 31.96 | 31.96 | 30.91 | 31.11 | 31.03 | -2.66% | 1,853,800 |
| Jul 29, 2025 | 30.80 | 32.42 | 30.62 | 31.96 | 31.88 | 3.40% | 2,435,200 |
| Jul 28, 2025 | 30.60 | 31.75 | 30.24 | 30.91 | 30.83 | 1.15% | 3,240,760 |
| Jul 25, 2025 | 29.66 | 30.60 | 29.58 | 30.56 | 30.49 | 3.03% | 2,247,700 |
| Jul 24, 2025 | 29.83 | 30.04 | 29.30 | 29.66 | 29.59 | -0.57% | 1,645,900 |