Changzhou Langbo Sealing Technologies Co.,Ltd. (SHA:603655)
China
· Delayed Price · Currency is CNY 45.21
+0.20 (0.44%)
Apr 30, 2026, 11:29 AM CST
SHA:603655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.00 | 46.50 | 43.11 | 45.01 | 45.01 | -3.45% | 5,018,500 |
| Apr 28, 2026 | 49.53 | 50.66 | 46.62 | 46.62 | 46.62 | -10.00% | 3,651,000 |
| Apr 27, 2026 | 48.00 | 51.90 | 47.52 | 51.80 | 51.80 | 9.01% | 8,112,202 |
| Apr 24, 2026 | 43.55 | 47.52 | 43.02 | 47.52 | 47.52 | 10.00% | 6,395,202 |
| Apr 23, 2026 | 41.22 | 43.90 | 41.18 | 43.20 | 43.20 | 4.96% | 4,096,100 |
| Apr 22, 2026 | 40.64 | 41.79 | 40.25 | 41.16 | 41.16 | 0.88% | 1,925,300 |
| Apr 21, 2026 | 41.12 | 41.62 | 40.50 | 40.80 | 40.80 | -0.63% | 1,340,300 |
| Apr 20, 2026 | 41.82 | 41.93 | 41.05 | 41.06 | 41.06 | -2.03% | 1,951,200 |
| Apr 17, 2026 | 39.90 | 42.50 | 39.68 | 41.91 | 41.91 | 4.85% | 2,600,529 |
| Apr 16, 2026 | 39.66 | 40.09 | 39.19 | 39.97 | 39.97 | 1.34% | 1,434,300 |
| Apr 15, 2026 | 39.40 | 40.29 | 39.37 | 39.44 | 39.44 | -0.45% | 1,181,800 |
| Apr 14, 2026 | 39.84 | 40.31 | 39.27 | 39.62 | 39.62 | 0.35% | 1,421,000 |
| Apr 13, 2026 | 39.15 | 40.00 | 39.15 | 39.48 | 39.48 | 0.08% | 1,628,700 |
| Apr 10, 2026 | 39.29 | 40.60 | 39.10 | 39.45 | 39.45 | 1.23% | 2,733,800 |
| Apr 9, 2026 | 39.03 | 39.20 | 38.06 | 38.97 | 38.97 | -0.94% | 1,908,700 |
| Apr 8, 2026 | 37.70 | 39.79 | 37.22 | 39.34 | 39.34 | 5.72% | 2,411,300 |
| Apr 7, 2026 | 36.47 | 37.88 | 36.00 | 37.21 | 37.21 | 1.95% | 1,475,600 |
| Apr 3, 2026 | 36.80 | 37.15 | 35.51 | 36.50 | 36.50 | 0.58% | 1,949,100 |
| Apr 2, 2026 | 37.35 | 37.36 | 36.10 | 36.29 | 36.29 | -3.25% | 1,165,700 |
| Apr 1, 2026 | 37.66 | 37.99 | 37.10 | 37.51 | 37.51 | 0.54% | 1,207,400 |
| Mar 31, 2026 | 37.56 | 38.98 | 36.96 | 37.31 | 37.31 | 0.35% | 1,669,400 |
| Mar 30, 2026 | 37.70 | 37.70 | 36.60 | 37.18 | 37.18 | -1.72% | 1,209,100 |
| Mar 27, 2026 | 38.00 | 38.26 | 37.25 | 37.83 | 37.83 | -1.12% | 1,492,100 |
| Mar 26, 2026 | 38.50 | 39.98 | 37.80 | 38.26 | 38.26 | -1.14% | 1,602,100 |
| Mar 25, 2026 | 40.85 | 40.87 | 38.26 | 38.70 | 38.70 | -2.52% | 2,412,400 |
| Mar 24, 2026 | 37.30 | 40.00 | 36.26 | 39.70 | 39.70 | 8.59% | 3,538,740 |
| Mar 23, 2026 | 39.10 | 40.90 | 36.09 | 36.56 | 36.56 | -8.83% | 4,075,600 |
| Mar 20, 2026 | 39.09 | 40.97 | 38.11 | 40.10 | 40.10 | 4.65% | 4,002,100 |
| Mar 19, 2026 | 40.78 | 40.78 | 38.20 | 38.32 | 38.32 | -6.03% | 3,719,630 |
| Mar 18, 2026 | 38.25 | 42.09 | 38.10 | 40.78 | 40.78 | 6.59% | 5,508,370 |
| Mar 17, 2026 | 39.45 | 39.59 | 38.04 | 38.26 | 38.26 | -3.11% | 1,266,100 |
| Mar 16, 2026 | 40.20 | 40.30 | 38.83 | 39.49 | 39.49 | -1.27% | 1,481,200 |
| Mar 13, 2026 | 38.80 | 40.98 | 38.44 | 40.00 | 40.00 | 3.39% | 2,635,400 |
| Mar 12, 2026 | 38.67 | 39.07 | 38.15 | 38.69 | 38.69 | 0.36% | 834,200 |
| Mar 11, 2026 | 39.10 | 39.20 | 38.11 | 38.55 | 38.55 | -1.26% | 1,099,000 |
| Mar 10, 2026 | 38.00 | 39.88 | 37.54 | 39.04 | 39.04 | 2.74% | 1,422,800 |
| Mar 9, 2026 | 38.60 | 39.10 | 37.51 | 38.00 | 38.00 | -3.28% | 1,126,300 |
| Mar 6, 2026 | 37.52 | 39.53 | 37.50 | 39.29 | 39.29 | 4.77% | 1,754,400 |
| Mar 5, 2026 | 37.50 | 37.90 | 37.17 | 37.50 | 37.50 | 0.81% | 988,500 |
| Mar 4, 2026 | 37.60 | 38.48 | 37.01 | 37.20 | 37.20 | -2.00% | 1,110,700 |
| Mar 3, 2026 | 39.48 | 39.48 | 37.60 | 37.96 | 37.96 | -3.61% | 2,097,400 |
| Mar 2, 2026 | 40.00 | 40.50 | 38.98 | 39.38 | 39.38 | -2.55% | 1,962,300 |
| Feb 27, 2026 | 40.98 | 41.16 | 39.48 | 40.41 | 40.41 | -1.20% | 1,601,300 |
| Feb 26, 2026 | 41.29 | 41.46 | 40.53 | 40.90 | 40.90 | -1.11% | 1,157,100 |
| Feb 25, 2026 | 41.65 | 41.65 | 40.75 | 41.36 | 41.36 | -0.82% | 1,108,200 |
| Feb 24, 2026 | 41.40 | 41.95 | 41.00 | 41.70 | 41.70 | 1.24% | 1,316,400 |
| Feb 13, 2026 | 41.12 | 41.66 | 40.90 | 41.19 | 41.19 | 0.17% | 1,154,000 |
| Feb 12, 2026 | 41.92 | 42.15 | 41.00 | 41.12 | 41.12 | -1.91% | 1,307,800 |
| Feb 11, 2026 | 42.53 | 43.11 | 41.54 | 41.92 | 41.92 | -2.08% | 1,899,000 |
| Feb 10, 2026 | 43.25 | 43.70 | 42.74 | 42.81 | 42.81 | -1.59% | 1,642,800 |
| Feb 9, 2026 | 45.66 | 45.95 | 43.49 | 43.50 | 43.50 | -3.01% | 2,483,300 |
| Feb 6, 2026 | 44.77 | 45.70 | 43.26 | 44.85 | 44.85 | 0.99% | 4,609,200 |
| Feb 5, 2026 | 40.17 | 44.41 | 39.78 | 44.41 | 44.41 | 10.01% | 4,083,600 |
| Feb 4, 2026 | 41.84 | 41.92 | 39.77 | 40.37 | 40.37 | -2.91% | 2,497,702 |
| Feb 3, 2026 | 42.99 | 43.00 | 40.72 | 41.58 | 41.58 | -1.28% | 3,322,990 |
| Feb 2, 2026 | 44.87 | 45.87 | 41.54 | 42.12 | 42.12 | -7.55% | 3,269,800 |
| Jan 30, 2026 | 45.00 | 46.86 | 44.81 | 45.56 | 45.56 | 0.53% | 3,152,502 |
| Jan 29, 2026 | 46.20 | 47.50 | 45.00 | 45.32 | 45.32 | -1.90% | 3,760,000 |
| Jan 28, 2026 | 43.70 | 46.70 | 42.80 | 46.20 | 46.20 | 5.19% | 4,618,529 |
| Jan 27, 2026 | 44.10 | 45.97 | 42.69 | 43.92 | 43.92 | 0.25% | 5,577,929 |
| Jan 26, 2026 | 45.95 | 46.23 | 42.36 | 43.81 | 43.81 | -5.58% | 4,440,666 |
| Jan 23, 2026 | 45.10 | 47.00 | 44.24 | 46.40 | 46.40 | 4.84% | 3,792,800 |
| Jan 22, 2026 | 45.00 | 46.00 | 44.10 | 44.26 | 44.26 | -2.25% | 4,772,310 |
| Jan 21, 2026 | 41.39 | 45.28 | 40.80 | 45.28 | 45.28 | 10.01% | 4,760,000 |
| Jan 20, 2026 | 42.01 | 42.01 | 40.50 | 41.16 | 41.16 | -1.65% | 1,601,900 |
| Jan 19, 2026 | 41.78 | 43.20 | 41.48 | 41.85 | 41.85 | 0.17% | 2,510,100 |
| Jan 16, 2026 | 41.30 | 42.30 | 40.77 | 41.78 | 41.78 | 0.94% | 1,885,510 |
| Jan 15, 2026 | 41.66 | 42.29 | 40.61 | 41.39 | 41.39 | -1.45% | 2,440,900 |
| Jan 14, 2026 | 43.06 | 43.73 | 41.16 | 42.00 | 42.00 | -2.87% | 4,006,100 |
| Jan 13, 2026 | 44.00 | 45.77 | 42.98 | 43.24 | 43.24 | -1.10% | 3,307,900 |
| Jan 12, 2026 | 43.10 | 45.20 | 42.50 | 43.72 | 43.72 | 1.70% | 4,194,500 |
| Jan 9, 2026 | 42.22 | 44.19 | 42.02 | 42.99 | 42.99 | 1.18% | 2,982,690 |
| Jan 8, 2026 | 41.79 | 43.35 | 41.10 | 42.49 | 42.49 | 1.19% | 5,241,390 |
| Jan 7, 2026 | 38.70 | 42.50 | 38.70 | 41.99 | 41.99 | 8.67% | 7,645,290 |
| Jan 6, 2026 | 38.07 | 39.49 | 37.50 | 38.64 | 38.64 | 1.52% | 2,523,000 |
| Jan 5, 2026 | 41.36 | 41.83 | 38.06 | 38.06 | 38.06 | -8.95% | 4,796,990 |
| Dec 31, 2025 | 38.83 | 42.14 | 38.71 | 41.80 | 41.80 | 7.46% | 4,225,900 |
| Dec 30, 2025 | 38.00 | 40.31 | 37.51 | 38.90 | 38.90 | 2.64% | 2,671,600 |
| Dec 29, 2025 | 36.87 | 38.48 | 36.87 | 37.90 | 37.90 | 2.77% | 1,459,600 |
| Dec 26, 2025 | 37.66 | 37.66 | 36.88 | 36.88 | 36.88 | -2.07% | 1,061,500 |
| Dec 25, 2025 | 37.47 | 38.50 | 37.37 | 37.66 | 37.66 | 0.16% | 1,055,000 |
| Dec 24, 2025 | 36.68 | 38.88 | 36.50 | 37.60 | 37.60 | 2.20% | 1,896,067 |
| Dec 23, 2025 | 36.96 | 37.80 | 36.58 | 36.79 | 36.79 | -1.42% | 944,400 |
| Dec 22, 2025 | 36.22 | 38.89 | 36.18 | 37.32 | 37.32 | 3.64% | 2,480,800 |
| Dec 19, 2025 | 36.30 | 37.85 | 35.46 | 36.01 | 36.01 | -0.52% | 1,405,000 |
| Dec 18, 2025 | 35.29 | 36.27 | 35.00 | 36.20 | 36.20 | 1.69% | 1,342,700 |
| Dec 17, 2025 | 34.73 | 36.00 | 33.74 | 35.60 | 35.60 | 1.95% | 1,572,400 |
| Dec 16, 2025 | 35.09 | 35.98 | 34.57 | 34.92 | 34.92 | -0.74% | 1,302,200 |
| Dec 15, 2025 | 35.48 | 35.88 | 35.01 | 35.18 | 35.18 | -1.48% | 1,055,100 |
| Dec 12, 2025 | 35.09 | 35.88 | 34.66 | 35.71 | 35.71 | 0.03% | 1,711,467 |
| Dec 11, 2025 | 35.99 | 38.38 | 35.05 | 35.70 | 35.70 | -2.22% | 2,397,700 |
| Dec 10, 2025 | 37.51 | 37.74 | 36.02 | 36.51 | 36.51 | -2.64% | 1,652,400 |
| Dec 9, 2025 | 38.76 | 38.90 | 37.46 | 37.50 | 37.50 | -3.05% | 1,144,100 |
| Dec 8, 2025 | 37.95 | 39.30 | 37.95 | 38.68 | 38.68 | 1.92% | 1,366,100 |
| Dec 5, 2025 | 37.75 | 38.10 | 37.22 | 37.95 | 37.95 | 0.03% | 914,700 |
| Dec 4, 2025 | 38.50 | 39.15 | 37.88 | 37.94 | 37.94 | -1.66% | 1,182,100 |
| Dec 3, 2025 | 38.11 | 38.66 | 37.71 | 38.58 | 38.58 | 0.42% | 1,189,400 |
| Dec 2, 2025 | 38.10 | 38.77 | 37.97 | 38.42 | 38.42 | 0.23% | 925,600 |
| Dec 1, 2025 | 38.90 | 39.20 | 37.90 | 38.33 | 38.33 | -1.39% | 1,384,700 |
| Nov 28, 2025 | 38.64 | 39.13 | 38.01 | 38.87 | 38.87 | -0.33% | 1,269,200 |