Langfang Development Co., Ltd. (SHA:600149)
China
· Delayed Price · Currency is CNY 6.29
-0.01 (-0.16%)
Apr 29, 2026, 3:00 PM CST
Langfang Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.28 | 6.39 | 6.20 | 6.34 | - | 0.63% | 8,587,500 |
| Apr 28, 2026 | 6.18 | 6.45 | 6.13 | 6.30 | 6.30 | 1.78% | 27,207,300 |
| Apr 27, 2026 | 6.06 | 6.23 | 5.99 | 6.19 | 6.19 | 2.48% | 22,307,910 |
| Apr 24, 2026 | 6.23 | 6.25 | 5.97 | 6.04 | 6.04 | -3.51% | 22,237,800 |
| Apr 23, 2026 | 6.28 | 6.30 | 6.12 | 6.26 | 6.26 | 0.48% | 30,460,610 |
| Apr 22, 2026 | 6.29 | 6.36 | 6.18 | 6.23 | 6.23 | -2.04% | 25,954,210 |
| Apr 21, 2026 | 6.40 | 6.50 | 6.20 | 6.36 | 6.36 | 0.32% | 45,665,090 |
| Apr 20, 2026 | 5.87 | 6.34 | 5.84 | 6.34 | 6.34 | 10.07% | 28,793,500 |
| Apr 17, 2026 | 5.82 | 5.84 | 5.68 | 5.76 | 5.76 | -1.37% | 15,489,900 |
| Apr 16, 2026 | 5.66 | 5.87 | 5.57 | 5.84 | 5.84 | 3.18% | 21,281,200 |
| Apr 15, 2026 | 5.93 | 5.93 | 5.63 | 5.66 | 5.66 | -3.90% | 24,236,000 |
| Apr 14, 2026 | 6.03 | 6.03 | 5.75 | 5.89 | 5.89 | -2.16% | 24,837,800 |
| Apr 13, 2026 | 5.96 | 6.02 | 5.84 | 6.02 | 6.02 | -0.17% | 20,147,400 |
| Apr 10, 2026 | 5.98 | 6.10 | 5.91 | 6.03 | 6.03 | 1.17% | 22,178,330 |
| Apr 9, 2026 | 6.18 | 6.19 | 5.91 | 5.96 | 5.96 | -3.40% | 25,889,100 |
| Apr 8, 2026 | 6.28 | 6.35 | 6.05 | 6.17 | 6.17 | 0.16% | 41,781,056 |
| Apr 7, 2026 | 5.86 | 6.28 | 5.60 | 6.16 | 6.16 | 7.88% | 55,666,250 |
| Apr 3, 2026 | 6.42 | 6.51 | 5.71 | 5.71 | 5.71 | -6.70% | 48,729,100 |
| Apr 2, 2026 | 6.60 | 6.77 | 6.08 | 6.12 | 6.12 | -7.13% | 47,753,900 |
| Apr 1, 2026 | 6.81 | 7.08 | 6.46 | 6.59 | 6.59 | -6.39% | 64,941,160 |
| Mar 31, 2026 | 6.90 | 7.43 | 6.90 | 7.04 | 7.04 | 4.30% | 86,513,700 |
| Mar 30, 2026 | 6.75 | 6.83 | 6.53 | 6.75 | 6.75 | -4.12% | 51,873,301 |
| Mar 27, 2026 | 6.73 | 7.13 | 6.60 | 7.04 | 7.04 | 4.45% | 75,348,550 |
| Mar 26, 2026 | 6.71 | 6.92 | 6.58 | 6.74 | 6.74 | 0.45% | 59,891,250 |
| Mar 25, 2026 | 6.56 | 6.75 | 6.40 | 6.71 | 6.71 | 1.36% | 66,820,562 |
| Mar 24, 2026 | 6.50 | 7.00 | 6.38 | 6.62 | 6.62 | 4.09% | 79,365,401 |
| Mar 23, 2026 | 5.69 | 6.36 | 5.43 | 6.36 | 6.36 | 10.03% | 47,342,700 |
| Mar 20, 2026 | 6.08 | 6.18 | 5.77 | 5.78 | 5.78 | -3.67% | 25,687,200 |
| Mar 19, 2026 | 6.02 | 6.23 | 5.95 | 6.00 | 6.00 | -1.15% | 21,396,000 |
| Mar 18, 2026 | 5.96 | 6.13 | 5.92 | 6.07 | 6.07 | 2.53% | 21,492,000 |
| Mar 17, 2026 | 6.18 | 6.26 | 5.91 | 5.92 | 5.92 | -4.21% | 31,325,720 |
| Mar 16, 2026 | 6.27 | 6.44 | 6.14 | 6.18 | 6.18 | -1.44% | 30,477,400 |
| Mar 13, 2026 | 6.49 | 6.54 | 6.02 | 6.27 | 6.27 | -5.29% | 47,601,210 |
| Mar 12, 2026 | 6.56 | 7.08 | 6.42 | 6.62 | 6.62 | 0.46% | 49,701,600 |
| Mar 11, 2026 | 6.82 | 6.93 | 6.49 | 6.59 | 6.59 | -2.37% | 45,878,500 |
| Mar 10, 2026 | 6.90 | 7.06 | 6.70 | 6.75 | 6.75 | -2.17% | 42,076,384 |
| Mar 9, 2026 | 6.88 | 7.12 | 6.86 | 6.90 | 6.90 | -3.23% | 46,680,790 |
| 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 |