Skip to main content
Zhejiang Langdi Group Co., Ltd. (SHA:603726)
China flag China · Delayed Price · Currency is CNY
25.18
-0.36 (-1.41%)
At close: Mar 9, 2026

Zhejiang Langdi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0625.4824.4625.1825.18-1.41%3,581,356
Mar 6, 202624.6126.1624.5825.5425.543.28%3,565,401
Mar 5, 202624.9025.2324.5924.7324.731.94%2,672,105
Mar 4, 202624.4225.0524.0124.2624.26-1.66%4,535,005
Mar 3, 202626.3126.7524.6524.6724.67-6.73%5,064,353
Mar 2, 202627.0127.6726.3026.4526.45-4.68%5,008,205
Feb 27, 202628.1628.1627.5627.7527.75-1.39%2,706,100
Feb 26, 202628.0428.2827.6928.1428.140.79%2,710,340
Feb 25, 202628.0228.4927.6227.9227.92-0.21%4,280,604
Feb 24, 202627.9828.3227.4927.9827.981.49%3,681,864
Feb 13, 202627.3428.3427.2127.5727.570.04%3,949,059
Feb 12, 202627.9928.0927.3327.5627.56-1.75%3,803,563
Feb 11, 202627.7928.2827.3028.0528.050.83%5,749,396
Feb 10, 202626.2828.0026.2827.8227.825.46%8,923,768
Feb 9, 202626.2126.5525.8626.3826.381.85%4,374,217
Feb 6, 202624.7526.4024.6225.9025.903.77%6,816,500
Feb 5, 202625.0825.2024.7624.9624.96-0.72%2,597,312
Feb 4, 202624.9325.4024.8225.1425.140.28%2,770,672
Feb 3, 202625.2525.3524.8525.0725.071.25%2,936,404
Feb 2, 202625.1125.7024.7624.7624.76-2.25%3,944,700
Jan 30, 202625.0325.6624.8025.3325.331.20%4,377,300
Jan 29, 202625.7826.0224.8525.0325.03-2.91%5,325,300
Jan 28, 202626.1826.4325.6925.7825.78-1.49%4,825,236
Jan 27, 202626.3326.4825.2626.1726.17-0.61%5,844,972
Jan 26, 202626.6527.3026.1126.3326.33-1.31%7,713,074
Jan 23, 202626.2526.8826.0726.6826.681.25%6,718,880
Jan 22, 202626.8127.0626.2026.3526.35-1.68%6,367,864
Jan 21, 202626.2027.0725.9026.8026.801.63%8,427,592
Jan 20, 202625.6826.8925.6826.3726.371.93%9,137,068
Jan 19, 202626.2626.4025.7525.8725.87-2.52%8,655,002
Jan 16, 202625.0326.6824.9526.5426.546.67%14,319,460
Jan 15, 202624.3125.1824.1324.8824.881.51%6,689,892
Jan 14, 202624.4925.0824.1124.5124.510.12%8,846,068
Jan 13, 202625.5525.9924.3924.4824.48-4.56%9,350,769
Jan 12, 202625.0026.2524.7225.6525.652.44%12,605,792
Jan 9, 202624.4025.4524.3325.0425.041.01%12,234,300
Jan 8, 202624.4925.3324.2624.7924.79-1.20%15,595,970
Jan 7, 202623.7525.8023.4025.0925.096.99%21,675,230
Jan 6, 202623.5824.0123.3223.4523.45-0.51%10,965,900
Jan 5, 202623.5023.8623.1723.5723.57-2.60%20,137,040
Dec 31, 202523.9324.8123.0124.2024.207.32%26,771,396
Dec 30, 202522.3122.6422.0722.5522.551.30%3,054,600
Dec 29, 202522.3222.5022.0922.2622.26-0.27%2,623,500
Dec 26, 202522.5122.7422.1522.3222.32-1.06%2,697,400
Dec 25, 202522.5022.6622.1922.5622.56-3,366,300
Dec 24, 202521.9022.6221.6622.5622.563.25%4,042,292
Dec 23, 202521.9022.0421.7721.8521.85-0.77%1,970,992
Dec 22, 202521.9022.3221.8322.0222.021.06%3,305,100
Dec 19, 202521.6021.8821.4021.7921.791.44%3,160,292
Dec 18, 202520.8621.7120.7121.4821.482.63%4,922,400
Dec 17, 202521.0021.0020.4220.9320.930.43%2,314,072
Dec 16, 202521.3921.4820.7520.8420.84-2.48%3,292,300
Dec 15, 202521.6921.6921.2021.3721.37-1.61%3,071,000
Dec 12, 202521.6522.0521.3421.7221.720.14%5,177,440
Dec 11, 202522.3022.4421.6921.6921.69-3.00%5,311,460
Dec 10, 202522.4022.7622.2222.3622.36-0.04%3,733,700
Dec 9, 202522.9222.9222.2122.3722.37-2.48%5,536,072
Dec 8, 202522.3523.2222.1022.9422.942.73%9,176,738
Dec 5, 202523.3823.3821.9322.3322.33-5.62%11,261,142
Dec 4, 202522.5124.4122.0023.6623.663.95%11,120,040
Dec 3, 202522.5322.9522.3022.7622.761.02%3,980,176
Dec 2, 202522.6322.7922.3022.5322.53-1.05%2,417,468
Dec 1, 202522.9023.2622.6322.7722.77-1.64%4,021,860
Nov 28, 202522.2323.2922.1323.1523.153.53%4,832,000
Nov 27, 202521.9022.9621.7622.3622.361.73%5,019,701
Nov 26, 202521.8422.6921.6921.9821.980.18%3,386,748
Nov 25, 202522.1022.4821.9121.9421.940.09%3,029,380
Nov 24, 202522.1822.2021.6521.9221.921.95%3,433,840
Nov 21, 202522.5022.8121.4721.5021.50-5.58%4,100,540
Nov 20, 202523.1823.4022.6922.7722.77-1.64%3,547,272
Nov 19, 202523.1923.7522.8023.1523.150.17%5,554,192
Nov 18, 202523.5123.7423.0523.1123.11-2.41%2,991,479
Nov 17, 202523.7723.8323.1823.6823.68-0.13%4,346,996
Nov 14, 202524.0024.1523.5423.7123.71-1.94%4,138,400
Nov 13, 202523.7825.3423.6524.1824.182.07%8,778,792
Nov 12, 202524.0024.0023.3523.6923.69-0.67%3,480,225
Nov 11, 202524.5025.1123.8223.8523.85-2.49%6,763,389
Nov 10, 202524.1524.6623.8324.4624.460.37%5,429,586
Nov 7, 202524.3325.4924.2224.3724.37-0.25%6,980,400
Nov 6, 202524.1324.6223.8124.4324.431.03%4,953,092
Nov 5, 202523.6724.3723.4324.1824.180.50%4,681,196
Nov 4, 202524.8024.9223.9024.0624.06-3.37%5,923,984
Nov 3, 202524.2625.0224.0324.9024.901.97%7,208,100
Oct 31, 202523.7924.7823.5824.4224.422.61%8,145,900
Oct 30, 202524.2024.9623.7923.8023.80-0.08%10,957,090
Oct 29, 202523.8224.0023.5223.8223.82-0.75%4,926,000
Oct 28, 202524.7324.8223.8124.0024.00-2.91%6,376,400
Oct 27, 202524.5425.1824.3724.7224.721.27%6,682,700
Oct 24, 202524.3424.9924.0724.4124.411.41%7,392,892
Oct 23, 202524.7024.8323.4824.0724.07-3.06%9,226,972
Oct 22, 202525.8026.1024.8324.8324.83-4.50%12,814,780
Oct 21, 202525.0927.0024.6026.0026.003.79%21,112,250
Oct 20, 202527.1227.1224.6225.0525.05-0.60%18,900,720
Oct 17, 202525.5025.8624.0025.2025.200.20%13,004,280
Oct 16, 202524.9226.3324.5425.1525.150.96%12,805,020
Oct 15, 202525.9126.0124.7124.9124.91-3.64%14,368,440
Oct 14, 202526.5127.1625.7825.8525.85-0.19%15,505,500
Oct 13, 202523.4626.9523.4625.9025.90-0.65%18,856,890
Oct 10, 202526.4529.0025.9026.0726.07-1.77%22,393,780
Oct 9, 202526.6527.5625.9026.5426.54-2.35%19,485,920