Zhejiang Langdi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.31	35.31	32.68	32.71	32.71	-2.36%	17,033,886
Jul 9, 2026	31.50	33.50	31.20	33.50	33.50	10.02%	4,875,120
Jul 8, 2026	32.23	32.60	30.41	30.45	30.45	-4.61%	7,227,538
Jul 7, 2026	33.45	33.90	31.62	31.92	31.92	-5.84%	8,070,080
Jul 6, 2026	36.00	36.00	33.00	33.90	33.90	-4.37%	14,534,688
Jul 3, 2026	32.01	35.45	31.66	35.45	35.45	9.99%	12,670,995
Jul 2, 2026	32.19	33.88	32.09	32.23	32.23	-4.64%	11,601,570
Jul 1, 2026	34.28	35.88	33.51	33.80	33.80	-1.31%	17,143,293
Jun 30, 2026	33.67	34.80	31.70	34.25	34.25	5.87%	21,145,939
Jun 29, 2026	29.80	32.35	29.62	32.35	32.35	10.00%	13,177,858
Jun 26, 2026	28.82	30.83	28.71	29.41	29.41	1.76%	8,700,270
Jun 25, 2026	29.80	30.35	28.68	28.90	28.90	-2.43%	6,879,320
Jun 24, 2026	28.95	29.95	28.27	29.62	29.62	1.93%	6,662,000
Jun 23, 2026	28.25	29.70	27.88	29.06	29.06	1.86%	6,986,596
Jun 22, 2026	28.74	29.30	27.82	28.53	28.53	-0.83%	6,680,280
Jun 18, 2026	28.54	28.98	28.18	28.77	28.77	0.84%	6,245,413
Jun 17, 2026	28.48	29.37	28.24	29.08	28.53	2.11%	7,122,480
Jun 16, 2026	28.39	29.26	27.98	28.48	27.94	2.34%	9,714,180
Jun 15, 2026	25.65	27.83	25.65	27.83	27.30	10.00%	8,484,980
Jun 12, 2026	25.98	26.89	25.16	25.30	24.82	-1.90%	5,227,900
Jun 11, 2026	24.95	25.97	24.95	25.79	25.30	1.70%	5,329,800
Jun 10, 2026	24.50	25.75	24.23	25.36	24.88	2.22%	6,267,900
Jun 9, 2026	24.65	24.95	24.21	24.81	24.34	1.64%	3,326,400
Jun 8, 2026	24.91	25.33	24.00	24.41	23.95	-5.09%	4,187,000
Jun 5, 2026	25.89	26.30	24.90	25.72	25.23	-0.54%	4,787,100
Jun 4, 2026	25.55	26.19	25.50	25.86	25.37	-0.12%	3,500,000
Jun 3, 2026	26.20	26.84	25.66	25.89	25.40	-1.15%	6,591,600
Jun 2, 2026	26.56	27.00	25.71	26.19	25.69	-2.35%	4,648,500
Jun 1, 2026	27.20	27.50	26.51	26.82	26.31	-1.40%	5,365,055
May 29, 2026	28.56	28.91	26.99	27.20	26.69	-4.49%	7,118,060
May 28, 2026	28.99	29.54	27.68	28.48	27.94	-2.00%	9,955,628
May 27, 2026	30.33	30.45	28.83	29.06	28.51	-4.56%	9,007,680
May 26, 2026	30.03	31.26	29.70	30.45	29.87	1.30%	13,321,200
May 25, 2026	28.95	30.45	28.50	30.06	29.49	3.66%	11,316,480
May 22, 2026	29.34	29.94	28.30	29.00	28.45	0.69%	11,542,980
May 21, 2026	29.82	31.49	28.73	28.80	28.26	-3.42%	14,309,150
May 20, 2026	29.15	30.06	28.64	29.82	29.26	4.16%	13,426,470
May 19, 2026	29.49	30.00	28.10	28.63	28.09	-5.04%	15,934,790
May 18, 2026	30.15	30.15	29.60	30.15	29.58	10.00%	5,296,604
May 15, 2026	26.80	27.86	26.60	27.41	26.89	2.62%	7,921,188
May 14, 2026	26.90	27.50	26.71	26.71	26.20	-1.04%	6,902,421
May 13, 2026	27.00	27.33	26.28	26.99	26.48	-1.71%	7,932,773
May 12, 2026	26.51	27.50	26.22	27.46	26.94	3.00%	8,664,888
May 11, 2026	26.11	26.98	26.00	26.66	26.16	3.33%	8,556,034
May 8, 2026	26.00	26.27	25.61	25.80	25.31	-1.00%	6,833,975
May 7, 2026	25.46	26.18	25.20	26.06	25.57	2.68%	10,293,320
May 6, 2026	25.55	25.98	25.03	25.38	24.90	2.13%	13,925,770
Apr 30, 2026	23.22	24.85	23.15	24.85	24.38	10.00%	7,790,100
Apr 29, 2026	23.10	23.28	22.32	22.59	22.16	-2.38%	5,704,500
Apr 28, 2026	24.56	24.58	22.86	23.14	22.70	-6.01%	9,067,684