Skip to main content
Zhejiang Langdi Group Co., Ltd. (SHA:603726)
China flag China · Delayed Price · Currency is CNY
22.59
-0.55 (-2.38%)
Apr 29, 2026, 3:00 PM CST

Zhejiang Langdi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1023.2822.3222.5922.59-2.38%5,704,500
Apr 28, 202624.5624.5822.8623.1423.14-6.01%9,067,684
Apr 27, 202622.4424.6222.0124.6224.6210.01%7,525,904
Apr 24, 202622.9823.3921.8322.3822.38-3.74%5,035,196
Apr 23, 202623.8024.4723.1023.2523.25-2.52%3,126,696
Apr 22, 202623.5023.9923.5023.8523.850.68%1,817,000
Apr 21, 202623.8323.8323.5323.6923.69-0.67%1,548,096
Apr 20, 202623.8224.0923.7023.8523.85-0.04%1,900,848
Apr 17, 202623.6823.8923.4223.8623.860.46%2,092,600
Apr 16, 202623.5523.9923.4223.7523.750.85%1,737,468
Apr 15, 202623.8524.0723.4823.5523.55-1.26%1,877,872
Apr 14, 202623.4323.8523.1623.8523.853.02%2,314,212
Apr 13, 202623.0923.1722.8523.1523.15-0.17%1,602,300
Apr 10, 202622.9923.4622.9923.1923.191.13%2,022,656
Apr 9, 202622.9923.1822.7722.9322.93-0.74%1,424,796
Apr 8, 202622.6923.1722.5123.1023.105.05%2,530,800
Apr 7, 202621.7022.2121.7021.9921.991.38%1,607,600
Apr 3, 202622.1922.1921.6021.6921.69-2.17%1,740,400
Apr 2, 202622.7522.7521.9722.1722.17-2.42%2,126,040
Apr 1, 202622.7322.9822.6122.7222.721.29%2,315,100
Mar 31, 202622.3922.8822.1322.4322.430.40%3,127,700
Mar 30, 202622.0622.4422.0122.3422.34-0.67%1,426,600
Mar 27, 202622.1722.6722.0722.4922.49-0.09%2,152,994
Mar 26, 202622.7623.4522.3622.5122.51-1.40%3,004,394
Mar 25, 202622.8623.5022.4022.8322.83-0.09%5,206,000
Mar 24, 202622.6922.8622.2022.8522.853.16%2,470,856
Mar 23, 202623.3023.4121.9522.1522.15-6.74%3,540,794
Mar 20, 202624.7325.0523.7523.7523.75-3.18%2,160,600
Mar 19, 202625.0625.3624.4724.5324.53-3.27%2,457,000
Mar 18, 202625.0025.4424.8825.3625.361.40%2,028,956
Mar 17, 202625.3925.9225.0025.0125.01-1.50%2,586,100
Mar 16, 202625.1125.4724.7725.3925.390.75%2,150,480
Mar 13, 202624.6125.4524.5425.2025.201.61%2,811,000
Mar 12, 202625.4525.5024.6424.8024.80-2.48%2,173,800
Mar 11, 202625.6426.0325.2525.4325.43-1.17%2,860,000
Mar 10, 202625.6325.7825.4525.7325.732.18%2,238,604
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