Langfang Development Co., Ltd. Class A 600149
SSE · China · Producer Manufacturing
CNY 5.18+0.04 (+0.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.18 | +0.78% | CNY 5.14 | CNY 5.20 | CNY 5.10 | 7.71M |
| 2026-09-29 | CNY 5.14 | +1.98% | CNY 5.04 | CNY 5.17 | CNY 5.00 | 8.81M |
| 2026-09-28 | CNY 5.04 | -0.20% | CNY 5.07 | CNY 5.10 | CNY 5.00 | 6.84M |
| 2026-09-24 | CNY 5.05 | 0.00% | CNY 5.04 | CNY 5.10 | CNY 5.00 | 5.16M |
| 2026-09-23 | CNY 5.05 | +0.20% | CNY 5.07 | CNY 5.13 | CNY 4.98 | 7.20M |
| 2026-09-22 | CNY 5.04 | +0.20% | CNY 5.03 | CNY 5.07 | CNY 4.97 | 7.37M |
| 2026-09-21 | CNY 5.03 | +2.03% | CNY 4.92 | CNY 5.04 | CNY 4.90 | 7.05M |
| 2026-09-18 | CNY 4.93 | -0.80% | CNY 4.98 | CNY 5.02 | CNY 4.92 | 6.61M |
| 2026-09-17 | CNY 4.97 | +0.61% | CNY 4.95 | CNY 5.01 | CNY 4.79 | 7.45M |
| 2026-09-16 | CNY 4.94 | +1.44% | CNY 4.81 | CNY 4.97 | CNY 4.81 | 7.26M |
| 2026-09-15 | CNY 4.87 | -3.56% | CNY 5.05 | CNY 5.05 | CNY 4.83 | 9.80M |
| 2026-09-14 | CNY 5.05 | 0.00% | CNY 5.03 | CNY 5.12 | CNY 4.99 | 7.66M |
| 2026-09-11 | CNY 5.05 | -2.32% | CNY 5.12 | CNY 5.13 | CNY 4.99 | 9.76M |
| 2026-09-10 | CNY 5.17 | -0.77% | CNY 5.20 | CNY 5.22 | CNY 5.13 | 8.66M |
| 2026-09-09 | CNY 5.21 | +0.39% | CNY 5.16 | CNY 5.27 | CNY 5.16 | 8.68M |
| 2026-09-08 | CNY 5.19 | +1.57% | CNY 5.13 | CNY 5.21 | CNY 5.10 | 7.46M |
| 2026-09-07 | CNY 5.11 | -1.16% | CNY 5.16 | CNY 5.16 | CNY 5.09 | 7.40M |
| 2026-09-04 | CNY 5.17 | +1.17% | CNY 5.15 | CNY 5.21 | CNY 5.10 | 8.66M |
| 2026-09-03 | CNY 5.11 | -1.16% | CNY 5.20 | CNY 5.21 | CNY 5.09 | 8.58M |
| 2026-09-02 | CNY 5.17 | -0.39% | CNY 5.19 | CNY 5.20 | CNY 5.08 | 6.96M |
| 2026-09-01 | CNY 5.19 | +1.57% | CNY 5.07 | CNY 5.21 | CNY 5.07 | 8.84M |
| 2026-08-31 | CNY 5.11 | +1.19% | CNY 5.05 | CNY 5.14 | CNY 5.01 | 9.39M |
| 2026-08-28 | CNY 5.05 | +1.20% | CNY 5.00 | CNY 5.06 | CNY 4.95 | 6.69M |
| 2026-08-27 | CNY 4.99 | -1.19% | CNY 5.00 | CNY 5.09 | CNY 4.96 | 7.46M |
| 2026-08-26 | CNY 5.05 | +1.00% | CNY 5.01 | CNY 5.07 | CNY 4.96 | 9.25M |
| 2026-08-25 | CNY 5.00 | +2.67% | CNY 4.86 | CNY 5.02 | CNY 4.82 | 9.54M |
| 2026-08-24 | CNY 4.87 | -1.62% | CNY 4.99 | CNY 5.02 | CNY 4.83 | 11.07M |
| 2026-08-21 | CNY 4.95 | -1.98% | CNY 4.99 | CNY 5.00 | CNY 4.85 | 15.01M |
| 2026-08-20 | CNY 5.05 | +4.55% | CNY 4.86 | CNY 5.20 | CNY 4.82 | 19.29M |
| 2026-08-19 | CNY 4.83 | -2.03% | CNY 4.93 | CNY 4.95 | CNY 4.80 | 6.79M |
| 2026-08-18 | CNY 4.93 | -0.20% | CNY 4.93 | CNY 4.94 | CNY 4.86 | 5.86M |
| 2026-08-17 | CNY 4.94 | +1.65% | CNY 4.85 | CNY 4.95 | CNY 4.80 | 6.22M |
| 2026-08-14 | CNY 4.86 | 0.00% | CNY 4.84 | CNY 4.90 | CNY 4.77 | 5.81M |
| 2026-08-13 | CNY 4.86 | -1.42% | CNY 4.92 | CNY 4.94 | CNY 4.85 | 5.90M |
| 2026-08-12 | CNY 4.93 | +0.61% | CNY 4.89 | CNY 4.94 | CNY 4.85 | 5.86M |
| 2026-08-11 | CNY 4.90 | -0.41% | CNY 4.92 | CNY 4.94 | CNY 4.84 | 6.61M |
| 2026-08-10 | CNY 4.92 | +3.36% | CNY 4.78 | CNY 4.94 | CNY 4.76 | 10.03M |
| 2026-08-07 | CNY 4.76 | -1.24% | CNY 4.83 | CNY 4.83 | CNY 4.67 | 7.66M |
| 2026-08-06 | CNY 4.82 | +1.26% | CNY 4.78 | CNY 4.84 | CNY 4.72 | 8.87M |
| 2026-08-05 | CNY 4.76 | -0.83% | CNY 4.82 | CNY 4.86 | CNY 4.70 | 8.26M |
| 2026-08-04 | CNY 4.80 | -0.21% | CNY 4.82 | CNY 4.87 | CNY 4.76 | 8.75M |
| 2026-08-03 | CNY 4.81 | +4.11% | CNY 4.66 | CNY 4.83 | CNY 4.63 | 10.96M |
| 2026-07-31 | CNY 4.62 | +2.44% | CNY 4.60 | CNY 4.64 | CNY 4.52 | 9.31M |
| 2026-07-30 | CNY 4.51 | -1.53% | CNY 4.57 | CNY 4.67 | CNY 4.46 | 10.79M |
| 2026-07-29 | CNY 4.58 | +1.78% | CNY 4.50 | CNY 4.61 | CNY 4.46 | 10.71M |
| 2026-07-28 | CNY 4.50 | +1.35% | CNY 4.47 | CNY 4.58 | CNY 4.40 | 10.11M |
| 2026-07-27 | CNY 4.44 | +3.02% | CNY 4.29 | CNY 4.47 | CNY 4.29 | 11.30M |
| 2026-07-24 | CNY 4.31 | -4.43% | CNY 4.45 | CNY 4.54 | CNY 4.29 | 10.51M |
| 2026-07-23 | CNY 4.51 | +4.16% | CNY 4.25 | CNY 4.52 | CNY 4.25 | 14.98M |
| 2026-07-22 | CNY 4.33 | -0.46% | CNY 4.36 | CNY 4.43 | CNY 4.28 | 11.70M |
| 2026-07-21 | CNY 4.35 | -3.33% | CNY 4.40 | CNY 4.44 | CNY 4.14 | 19.10M |
| 2026-07-20 | CNY 4.50 | -0.66% | CNY 4.53 | CNY 4.75 | CNY 4.40 | 19.30M |
| 2026-07-17 | CNY 4.53 | -3.21% | CNY 4.66 | CNY 4.78 | CNY 4.45 | 13.52M |
| 2026-07-16 | CNY 4.68 | +0.86% | CNY 4.61 | CNY 4.76 | CNY 4.58 | 9.48M |
| 2026-07-15 | CNY 4.64 | +1.75% | CNY 4.52 | CNY 4.70 | CNY 4.50 | 9.91M |
| 2026-07-14 | CNY 4.56 | +2.93% | CNY 4.46 | CNY 4.57 | CNY 4.37 | 10.27M |
| 2026-07-13 | CNY 4.43 | -4.53% | CNY 4.64 | CNY 4.66 | CNY 4.40 | 11.18M |
| 2026-07-10 | CNY 4.64 | +2.43% | CNY 4.52 | CNY 4.73 | CNY 4.42 | 11.44M |
| 2026-07-09 | CNY 4.53 | +0.67% | CNY 4.49 | CNY 4.60 | CNY 4.42 | 8.34M |
| 2026-07-08 | CNY 4.50 | -1.75% | CNY 4.57 | CNY 4.57 | CNY 4.45 | 7.69M |
| 2026-07-07 | CNY 4.58 | -1.72% | CNY 4.65 | CNY 4.67 | CNY 4.50 | 8.70M |
| 2026-07-06 | CNY 4.66 | -2.10% | CNY 4.74 | CNY 4.80 | CNY 4.60 | 8.09M |
| 2026-07-03 | CNY 4.76 | +3.25% | CNY 4.64 | CNY 4.78 | CNY 4.60 | 10.61M |
| 2026-07-02 | CNY 4.61 | 0.00% | CNY 4.63 | CNY 4.78 | CNY 4.59 | 11.31M |
| 2026-07-01 | CNY 4.61 | +2.67% | CNY 4.49 | CNY 4.71 | CNY 4.49 | 12.66M |
| 2026-06-30 | CNY 4.49 | -0.66% | CNY 4.55 | CNY 4.60 | CNY 4.40 | 10.34M |
| 2026-06-29 | CNY 4.52 | +1.12% | CNY 4.46 | CNY 4.54 | CNY 4.32 | 10.79M |
| 2026-06-26 | CNY 4.47 | -2.61% | CNY 4.55 | CNY 4.62 | CNY 4.46 | 9.76M |
| 2026-06-25 | CNY 4.59 | -1.92% | CNY 4.66 | CNY 4.68 | CNY 4.52 | 9.61M |
| 2026-06-24 | CNY 4.68 | -4.68% | CNY 4.91 | CNY 4.93 | CNY 4.64 | 11.41M |
| 2026-06-23 | CNY 4.91 | +2.51% | CNY 4.75 | CNY 5.02 | CNY 4.73 | 13.75M |
| 2026-06-22 | CNY 4.79 | +0.63% | CNY 4.75 | CNY 4.81 | CNY 4.55 | 12.75M |
| 2026-06-18 | CNY 4.76 | -1.86% | CNY 4.82 | CNY 4.85 | CNY 4.70 | 10.35M |
| 2026-06-17 | CNY 4.85 | -3.19% | CNY 5.00 | CNY 5.02 | CNY 4.83 | 11.07M |
| 2026-06-16 | CNY 5.01 | +1.01% | CNY 4.97 | CNY 5.05 | CNY 4.83 | 14.22M |
| 2026-06-15 | CNY 4.96 | -3.12% | CNY 5.10 | CNY 5.21 | CNY 4.94 | 15.44M |
| 2026-06-12 | CNY 5.12 | +1.59% | CNY 5.11 | CNY 5.17 | CNY 4.98 | 10.55M |
| 2026-06-11 | CNY 5.04 | -1.37% | CNY 5.08 | CNY 5.11 | CNY 4.96 | 9.26M |
| 2026-06-10 | CNY 5.11 | -1.73% | CNY 5.16 | CNY 5.17 | CNY 5.00 | 11.31M |
| 2026-06-09 | CNY 5.20 | 0.00% | CNY 5.24 | CNY 5.25 | CNY 5.05 | 11.26M |
| 2026-06-08 | CNY 5.20 | -3.17% | CNY 5.27 | CNY 5.42 | CNY 5.10 | 13.27M |
| 2026-06-05 | CNY 5.37 | -0.37% | CNY 5.38 | CNY 5.48 | CNY 5.20 | 18.10M |
| 2026-06-04 | CNY 5.39 | -2.53% | CNY 5.52 | CNY 5.56 | CNY 5.33 | 14.81M |
| 2026-06-03 | CNY 5.53 | -2.12% | CNY 5.64 | CNY 5.64 | CNY 5.39 | 22.10M |
| 2026-06-02 | CNY 5.65 | -3.42% | CNY 5.85 | CNY 5.85 | CNY 5.52 | 21.55M |
| 2026-06-01 | CNY 5.85 | +1.21% | CNY 5.74 | CNY 5.93 | CNY 5.62 | 25.61M |
| 2026-05-29 | CNY 5.78 | +0.52% | CNY 5.70 | CNY 6.07 | CNY 5.70 | 28.31M |
| 2026-05-28 | CNY 5.75 | +1.05% | CNY 5.69 | CNY 5.83 | CNY 5.61 | 19.67M |
| 2026-05-27 | CNY 5.69 | -1.73% | CNY 5.79 | CNY 5.83 | CNY 5.61 | 18.50M |
| 2026-05-26 | CNY 5.79 | -3.34% | CNY 5.99 | CNY 5.99 | CNY 5.75 | 17.60M |