Langfang Development Co., Ltd. (SHA:600149)
China
· Delayed Price · Currency is CNY 7.13
+0.26 (3.78%)
At close: Mar 6, 2026
Langfang Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.75 | 7.19 | 6.62 | 7.13 | 7.13 | 3.78% | 68,197,190 |
| Mar 5, 2026 | 6.91 | 7.66 | 6.70 | 6.87 | 6.87 | -1.43% | 94,289,950 |
| Mar 4, 2026 | 6.23 | 6.97 | 6.23 | 6.97 | 6.97 | 9.94% | 69,826,470 |
| Mar 3, 2026 | 6.05 | 6.67 | 6.05 | 6.34 | 6.34 | 4.62% | 72,846,580 |
| Mar 2, 2026 | 6.00 | 6.19 | 5.92 | 6.06 | 6.06 | -3.66% | 26,380,900 |
| Feb 27, 2026 | 6.23 | 6.34 | 6.14 | 6.29 | 6.29 | 2.61% | 26,492,600 |
| Feb 26, 2026 | 6.13 | 6.30 | 6.03 | 6.13 | 6.13 | - | 16,433,200 |
| Feb 25, 2026 | 6.16 | 6.25 | 6.09 | 6.13 | 6.13 | -1.13% | 18,494,604 |
| Feb 24, 2026 | 6.07 | 6.23 | 6.07 | 6.20 | 6.20 | 2.82% | 21,954,400 |
| Feb 13, 2026 | 6.08 | 6.15 | 5.94 | 6.03 | 6.03 | - | 19,371,700 |
| Feb 12, 2026 | 6.23 | 6.30 | 6.00 | 6.03 | 6.03 | -3.67% | 32,974,990 |
| Feb 11, 2026 | 6.12 | 6.44 | 6.12 | 6.26 | 6.26 | 2.12% | 39,447,400 |
| Feb 10, 2026 | 6.00 | 6.34 | 6.00 | 6.13 | 6.13 | 1.49% | 40,808,050 |
| Feb 9, 2026 | 5.95 | 6.09 | 5.89 | 6.04 | 6.04 | 1.34% | 34,687,130 |
| Feb 6, 2026 | 5.95 | 6.11 | 5.87 | 5.96 | 5.96 | 0.17% | 38,447,100 |
| Feb 5, 2026 | 5.77 | 6.19 | 5.77 | 5.95 | 5.95 | - | 58,639,920 |
| Feb 4, 2026 | 5.92 | 6.38 | 5.80 | 5.95 | 5.95 | 0.51% | 81,968,670 |
| Feb 3, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 10.04% | 13,773,550 |
| Feb 2, 2026 | 5.37 | 5.51 | 5.37 | 5.38 | 5.38 | 0.37% | 14,086,100 |
| Jan 30, 2026 | 5.26 | 5.38 | 5.22 | 5.36 | 5.36 | 1.71% | 10,442,200 |
| Jan 29, 2026 | 5.25 | 5.38 | 5.23 | 5.27 | 5.27 | -0.57% | 8,571,400 |
| Jan 28, 2026 | 5.36 | 5.40 | 5.27 | 5.30 | 5.30 | -1.12% | 8,079,400 |
| Jan 27, 2026 | 5.44 | 5.49 | 5.28 | 5.36 | 5.36 | -2.01% | 12,085,700 |
| Jan 26, 2026 | 5.44 | 5.48 | 5.38 | 5.47 | 5.47 | 0.55% | 11,683,410 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | -0.91% | 11,991,600 |
| Jan 22, 2026 | 5.44 | 5.50 | 5.37 | 5.49 | 5.49 | 2.04% | 9,288,643 |
| Jan 21, 2026 | 5.37 | 5.38 | 5.29 | 5.38 | 5.38 | - | 6,137,400 |
| Jan 20, 2026 | 5.35 | 5.39 | 5.30 | 5.38 | 5.38 | 0.75% | 7,753,230 |
| Jan 19, 2026 | 5.21 | 5.34 | 5.20 | 5.34 | 5.34 | 2.30% | 8,444,190 |
| Jan 16, 2026 | 5.21 | 5.24 | 5.16 | 5.22 | 5.22 | 0.19% | 6,266,100 |
| Jan 15, 2026 | 5.23 | 5.24 | 5.16 | 5.21 | 5.21 | -0.57% | 7,197,900 |
| Jan 14, 2026 | 5.26 | 5.29 | 5.18 | 5.24 | 5.24 | -0.38% | 10,171,100 |
| Jan 13, 2026 | 5.24 | 5.31 | 5.17 | 5.26 | 5.26 | 0.38% | 11,333,090 |
| Jan 12, 2026 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | 0.77% | 7,142,800 |
| Jan 9, 2026 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | - | 7,144,400 |
| Jan 8, 2026 | 5.06 | 5.21 | 5.03 | 5.20 | 5.20 | 2.77% | 8,227,700 |
| Jan 7, 2026 | 5.19 | 5.20 | 5.03 | 5.06 | 5.06 | -2.50% | 8,891,883 |
| Jan 6, 2026 | 5.02 | 5.24 | 5.01 | 5.19 | 5.19 | 3.59% | 12,481,940 |
| Jan 5, 2026 | 5.00 | 5.10 | 4.98 | 5.01 | 5.01 | 0.40% | 7,976,643 |
| Dec 31, 2025 | 5.00 | 5.02 | 4.91 | 4.99 | 4.99 | -0.20% | 6,288,500 |
| Dec 30, 2025 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | -1.38% | 6,177,800 |
| Dec 29, 2025 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | -0.20% | 5,228,930 |
| Dec 26, 2025 | 5.12 | 5.14 | 5.07 | 5.08 | 5.08 | -0.78% | 5,565,300 |
| Dec 25, 2025 | 5.13 | 5.14 | 5.06 | 5.12 | 5.12 | 0.20% | 5,922,300 |
| Dec 24, 2025 | 5.12 | 5.16 | 5.06 | 5.11 | 5.11 | 0.39% | 5,268,030 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | -0.59% | 6,824,700 |
| Dec 22, 2025 | 5.23 | 5.25 | 5.11 | 5.12 | 5.12 | -1.73% | 7,930,600 |
| Dec 19, 2025 | 5.06 | 5.22 | 5.06 | 5.21 | 5.21 | 2.76% | 7,767,310 |
| Dec 18, 2025 | 4.94 | 5.14 | 4.94 | 5.07 | 5.07 | 1.81% | 7,468,600 |
| Dec 17, 2025 | 5.00 | 5.02 | 4.88 | 4.98 | 4.98 | -0.20% | 7,622,500 |
| Dec 16, 2025 | 5.07 | 5.12 | 4.98 | 4.99 | 4.99 | -2.16% | 6,971,600 |
| Dec 15, 2025 | 5.05 | 5.16 | 4.99 | 5.10 | 5.10 | 0.59% | 7,416,700 |
| Dec 12, 2025 | 5.11 | 5.20 | 5.05 | 5.07 | 5.07 | -0.78% | 8,963,800 |
| Dec 11, 2025 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | -2.11% | 8,630,300 |
| Dec 10, 2025 | 5.32 | 5.33 | 5.21 | 5.22 | 5.22 | -1.88% | 7,510,700 |
| Dec 9, 2025 | 5.36 | 5.39 | 5.26 | 5.32 | 5.32 | -0.93% | 6,454,200 |
| Dec 8, 2025 | 5.41 | 5.42 | 5.34 | 5.37 | 5.37 | - | 6,029,700 |
| Dec 5, 2025 | 5.27 | 5.38 | 5.18 | 5.37 | 5.37 | 2.09% | 8,744,706 |
| Dec 4, 2025 | 5.38 | 5.44 | 5.20 | 5.26 | 5.26 | -2.41% | 9,398,054 |
| Dec 3, 2025 | 5.50 | 5.52 | 5.37 | 5.39 | 5.39 | -1.82% | 7,039,000 |
| Dec 2, 2025 | 5.51 | 5.51 | 5.36 | 5.49 | 5.49 | - | 8,105,101 |
| Dec 1, 2025 | 5.61 | 5.64 | 5.46 | 5.49 | 5.49 | -1.08% | 8,143,900 |
| Nov 28, 2025 | 5.46 | 5.55 | 5.40 | 5.55 | 5.55 | 1.09% | 7,554,800 |
| Nov 27, 2025 | 5.42 | 5.51 | 5.41 | 5.49 | 5.49 | 1.29% | 6,201,600 |
| Nov 26, 2025 | 5.52 | 5.58 | 5.41 | 5.42 | 5.42 | -1.81% | 7,013,300 |
| Nov 25, 2025 | 5.50 | 5.57 | 5.44 | 5.52 | 5.52 | 2.03% | 9,287,400 |
| Nov 24, 2025 | 5.40 | 5.48 | 5.33 | 5.41 | 5.41 | 1.12% | 11,484,500 |
| Nov 21, 2025 | 5.71 | 5.80 | 5.35 | 5.35 | 5.35 | -6.79% | 16,185,100 |
| Nov 20, 2025 | 5.80 | 5.90 | 5.72 | 5.74 | 5.74 | -1.20% | 9,992,500 |
| Nov 19, 2025 | 5.92 | 5.98 | 5.78 | 5.81 | 5.81 | -1.86% | 10,565,400 |
| Nov 18, 2025 | 6.13 | 6.16 | 5.87 | 5.92 | 5.92 | -3.11% | 13,909,500 |
| Nov 17, 2025 | 6.07 | 6.12 | 5.97 | 6.11 | 6.11 | 0.83% | 14,554,500 |
| Nov 14, 2025 | 5.88 | 6.32 | 5.84 | 6.06 | 6.06 | 3.59% | 21,156,000 |
| Nov 13, 2025 | 5.75 | 5.87 | 5.73 | 5.85 | 5.85 | 1.04% | 7,354,900 |
| Nov 12, 2025 | 5.85 | 5.90 | 5.78 | 5.79 | 5.79 | -1.36% | 7,494,700 |
| Nov 11, 2025 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | 0.17% | 8,873,000 |
| Nov 10, 2025 | 5.79 | 5.92 | 5.78 | 5.86 | 5.86 | 1.56% | 13,776,600 |
| Nov 7, 2025 | 5.72 | 5.90 | 5.71 | 5.77 | 5.77 | 0.17% | 10,236,900 |
| Nov 6, 2025 | 5.84 | 5.86 | 5.72 | 5.76 | 5.76 | -1.03% | 15,409,590 |
| Nov 5, 2025 | 5.66 | 5.96 | 5.62 | 5.82 | 5.82 | 2.46% | 18,039,690 |
| Nov 4, 2025 | 5.60 | 5.69 | 5.58 | 5.68 | 5.68 | 1.61% | 11,657,200 |
| Nov 3, 2025 | 5.50 | 5.64 | 5.48 | 5.59 | 5.59 | 1.08% | 10,596,530 |
| Oct 31, 2025 | 5.48 | 5.57 | 5.47 | 5.53 | 5.53 | -0.54% | 11,190,700 |
| Oct 30, 2025 | 5.53 | 5.73 | 5.51 | 5.56 | 5.56 | 0.18% | 15,113,800 |
| Oct 29, 2025 | 5.64 | 5.64 | 5.44 | 5.55 | 5.55 | -1.77% | 10,664,190 |
| Oct 28, 2025 | 5.67 | 5.72 | 5.61 | 5.65 | 5.65 | -0.70% | 8,741,300 |
| Oct 27, 2025 | 5.65 | 5.73 | 5.59 | 5.69 | 5.69 | 0.35% | 12,934,610 |
| Oct 24, 2025 | 5.79 | 5.79 | 5.60 | 5.67 | 5.67 | -2.07% | 15,676,700 |
| Oct 23, 2025 | 5.71 | 5.90 | 5.69 | 5.79 | 5.79 | 1.40% | 19,312,800 |
| Oct 22, 2025 | 5.75 | 5.92 | 5.70 | 5.71 | 5.71 | -0.70% | 23,084,700 |
| Oct 21, 2025 | 5.64 | 5.80 | 5.60 | 5.75 | 5.75 | -1.03% | 28,429,990 |
| Oct 20, 2025 | 5.49 | 5.88 | 5.43 | 5.81 | 5.81 | 7.39% | 45,588,780 |
| Oct 17, 2025 | 5.26 | 5.65 | 5.22 | 5.41 | 5.41 | 3.05% | 20,483,820 |
| Oct 16, 2025 | 5.33 | 5.36 | 5.21 | 5.25 | 5.25 | -1.69% | 6,101,700 |
| Oct 15, 2025 | 5.34 | 5.38 | 5.30 | 5.34 | 5.34 | 0.38% | 5,962,600 |
| Oct 14, 2025 | 5.30 | 5.40 | 5.28 | 5.32 | 5.32 | 0.38% | 7,897,800 |
| Oct 13, 2025 | 5.22 | 5.33 | 5.06 | 5.30 | 5.30 | -0.75% | 8,605,202 |
| Oct 10, 2025 | 5.24 | 5.38 | 5.19 | 5.34 | 5.34 | 1.91% | 7,540,100 |
| Oct 9, 2025 | 5.27 | 5.32 | 5.18 | 5.24 | 5.24 | -0.76% | 6,911,604 |
| Sep 30, 2025 | 5.30 | 5.35 | 5.25 | 5.28 | 5.28 | -0.56% | 4,220,405 |