Zhejiang Langdi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	23.88	24.33	23.74	23.96	23.96	-0.17%	3,353,569
Aug 25, 2026	23.20	24.14	22.54	24.00	24.00	3.49%	5,191,887
Aug 24, 2026	23.39	23.57	22.77	23.19	23.19	-0.26%	3,011,000
Aug 21, 2026	22.77	23.26	22.42	23.25	23.25	1.31%	2,604,869
Aug 20, 2026	23.21	23.45	22.80	22.95	22.95	0.04%	3,245,900
Aug 19, 2026	24.30	24.38	22.80	22.94	22.94	-7.28%	5,500,046
Aug 18, 2026	25.45	25.45	24.53	24.74	24.74	-1.55%	4,072,790
Aug 17, 2026	24.13	25.18	24.01	25.13	25.13	4.19%	5,127,940
Aug 14, 2026	23.42	24.14	23.37	24.12	24.12	3.70%	4,683,300
Aug 13, 2026	24.00	24.09	23.26	23.26	23.26	-2.68%	3,509,300
Aug 12, 2026	23.80	24.09	23.76	23.90	23.90	0.42%	2,760,235
Aug 11, 2026	23.93	24.20	23.77	23.80	23.80	-1.12%	3,157,400
Aug 10, 2026	24.12	24.35	23.70	24.07	24.07	-0.17%	3,734,100
Aug 7, 2026	23.64	24.26	23.32	24.11	24.11	2.07%	5,520,365
Aug 6, 2026	23.37	23.94	23.08	23.62	23.62	0.43%	5,029,900
Aug 5, 2026	22.51	23.80	22.48	23.52	23.52	4.95%	6,743,100
Aug 4, 2026	21.51	22.49	21.51	22.41	22.41	4.57%	5,827,600
Aug 3, 2026	22.04	22.06	21.33	21.43	21.43	-2.19%	5,477,080
Jul 31, 2026	22.20	22.67	21.91	21.91	21.91	3.79%	9,751,091
Jul 30, 2026	22.13	22.40	21.11	21.11	21.11	-6.09%	9,183,579
Jul 29, 2026	22.95	23.55	21.61	22.48	22.48	-5.74%	13,189,637
Jul 28, 2026	23.06	25.00	22.94	23.85	23.85	2.01%	14,086,608
Jul 27, 2026	22.50	23.88	22.50	23.38	23.38	-6.48%	14,760,310
Jul 24, 2026	22.43	25.00	22.27	25.00	25.00	9.99%	13,930,790
Jul 23, 2026	22.78	23.18	22.20	22.73	22.73	-0.22%	4,834,160
Jul 22, 2026	22.98	23.71	22.60	22.78	22.78	-1.26%	7,534,100
Jul 21, 2026	22.02	23.25	20.27	23.07	23.07	6.46%	10,400,800
Jul 20, 2026	23.89	24.05	21.21	21.67	21.67	-7.39%	11,006,130
Jul 17, 2026	25.86	26.08	23.40	23.40	23.40	-10.00%	8,880,660
Jul 16, 2026	27.77	28.22	25.56	26.00	26.00	-8.32%	9,196,680
Jul 15, 2026	30.00	31.00	28.00	28.36	28.36	-3.11%	8,467,820
Jul 14, 2026	29.98	30.90	28.37	29.27	29.27	-0.95%	8,970,500
Jul 13, 2026	32.55	32.98	29.44	29.55	29.55	-9.66%	10,938,000
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