Changzhou Langbo Sealing Technologies Co.,Ltd. (603655.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 15.14 | 15.29 | 14.81 | 15.09 | 15.09 | 572,400 |
| 20 Jun 2024 | 15.36 | 15.57 | 15.10 | 15.16 | 15.16 | 630,400 |
| 19 Jun 2024 | 15.66 | 15.66 | 15.30 | 15.48 | 15.48 | 688,600 |
| 18 Jun 2024 | 15.19 | 15.57 | 14.80 | 15.44 | 15.44 | 940,599 |
| 17 Jun 2024 | 15.15 | 15.19 | 14.89 | 14.98 | 14.98 | 752,899 |
| 14 Jun 2024 | 15.34 | 15.48 | 14.83 | 15.23 | 15.23 | 680,800 |
| 13 Jun 2024 | 15.44 | 15.50 | 15.13 | 15.34 | 15.34 | 738,700 |
| 12 Jun 2024 | 15.15 | 15.48 | 15.11 | 15.40 | 15.40 | 863,200 |
| 11 Jun 2024 | 14.98 | 15.29 | 14.63 | 15.15 | 15.15 | 963,500 |
| 07 Jun 2024 | 14.80 | 15.20 | 14.61 | 15.02 | 15.02 | 1,044,000 |
| 06 Jun 2024 | 15.40 | 15.64 | 14.50 | 14.59 | 14.59 | 1,650,400 |
| 05 Jun 2024 | 15.65 | 15.65 | 15.27 | 15.50 | 15.50 | 953,000 |
| 04 Jun 2024 | 16.01 | 16.09 | 15.34 | 15.71 | 15.71 | 1,654,300 |
| 03 Jun 2024 | 16.80 | 16.80 | 15.80 | 16.01 | 16.01 | 1,593,500 |
| 31 May 2024 | 16.55 | 16.77 | 16.40 | 16.64 | 16.64 | 1,195,200 |
| 30 May 2024 | 16.34 | 16.94 | 16.30 | 16.55 | 16.55 | 1,041,300 |
| 29 May 2024 | 16.41 | 16.85 | 16.26 | 16.65 | 16.65 | 1,225,700 |
| 28 May 2024 | 16.02 | 17.00 | 16.02 | 16.52 | 16.52 | 2,188,500 |
| 27 May 2024 | 16.19 | 16.47 | 16.01 | 16.32 | 16.32 | 852,700 |
| 24 May 2024 | 16.48 | 16.59 | 16.30 | 16.31 | 16.31 | 904,899 |
| 23 May 2024 | 16.76 | 16.77 | 16.31 | 16.42 | 16.42 | 1,261,800 |
| 22 May 2024 | 16.86 | 16.86 | 16.50 | 16.80 | 16.80 | 1,449,000 |
| 21 May 2024 | 17.09 | 17.09 | 16.61 | 16.72 | 16.72 | 1,685,700 |
| 20 May 2024 | 16.90 | 17.16 | 16.82 | 17.12 | 17.12 | 2,342,110 |
| 17 May 2024 | 17.60 | 17.66 | 16.70 | 16.98 | 16.98 | 3,351,190 |
| 16 May 2024 | 17.84 | 18.56 | 17.23 | 17.32 | 17.32 | 4,794,000 |
| 15 May 2024 | 17.33 | 19.00 | 17.31 | 18.14 | 18.14 | 7,057,355 |
| 14 May 2024 | 19.46 | 20.39 | 18.51 | 19.03 | 19.03 | 11,470,312 |
| 13 May 2024 | 17.00 | 18.54 | 17.00 | 18.54 | 18.54 | 5,980,012 |
| 10 May 2024 | 18.39 | 18.39 | 16.68 | 16.85 | 16.85 | 6,920,232 |
| 09 May 2024 | 16.19 | 17.55 | 15.95 | 17.55 | 17.55 | 2,124,309 |
| 08 May 2024 | 16.29 | 16.29 | 15.83 | 15.95 | 15.95 | 1,109,000 |
| 07 May 2024 | 16.20 | 16.35 | 15.82 | 16.30 | 16.30 | 1,145,400 |
| 06 May 2024 | 15.78 | 16.24 | 15.78 | 16.08 | 16.08 | 1,048,700 |
| 30 Apr 2024 | 15.60 | 15.88 | 15.44 | 15.70 | 15.70 | 1,100,538 |
| 29 Apr 2024 | 15.30 | 15.85 | 15.30 | 15.63 | 15.63 | 1,383,500 |
| 26 Apr 2024 | 15.41 | 15.61 | 14.65 | 15.41 | 15.41 | 1,830,309 |
| 25 Apr 2024 | 14.50 | 14.99 | 14.50 | 14.82 | 14.82 | 1,193,290 |
| 24 Apr 2024 | 14.37 | 14.78 | 14.21 | 14.69 | 14.69 | 1,269,186 |
| 23 Apr 2024 | 13.69 | 14.55 | 13.63 | 14.29 | 14.29 | 2,150,460 |
| 22 Apr 2024 | 14.06 | 14.06 | 13.00 | 13.70 | 13.70 | 1,507,566 |
| 19 Apr 2024 | 13.92 | 14.10 | 13.49 | 13.82 | 13.82 | 1,124,136 |
| 18 Apr 2024 | 13.90 | 14.26 | 13.49 | 13.71 | 13.71 | 1,841,022 |
| 17 Apr 2024 | 12.62 | 14.11 | 12.62 | 13.94 | 13.94 | 2,791,905 |
| 16 Apr 2024 | 14.31 | 14.31 | 12.84 | 12.84 | 12.84 | 1,851,200 |
| 15 Apr 2024 | 14.30 | 15.40 | 14.27 | 14.27 | 14.27 | 2,783,196 |
| 12 Apr 2024 | 15.54 | 17.00 | 15.54 | 15.86 | 15.86 | 2,428,000 |
| 11 Apr 2024 | 15.63 | 15.93 | 15.28 | 15.54 | 15.54 | 1,002,700 |
| 10 Apr 2024 | 16.39 | 16.42 | 15.41 | 15.70 | 15.70 | 1,568,800 |
| 09 Apr 2024 | 15.85 | 16.58 | 15.66 | 16.38 | 16.38 | 1,638,500 |
| 08 Apr 2024 | 16.61 | 16.89 | 15.60 | 15.63 | 15.63 | 1,402,800 |
| 03 Apr 2024 | 16.92 | 16.92 | 16.33 | 16.61 | 16.61 | 1,070,750 |
| 02 Apr 2024 | 16.60 | 17.00 | 16.42 | 16.92 | 16.92 | 1,613,400 |
| 01 Apr 2024 | 16.08 | 16.67 | 16.05 | 16.63 | 16.63 | 1,379,222 |
| 29 Mar 2024 | 16.08 | 16.56 | 15.86 | 16.08 | 16.08 | 771,922 |
| 28 Mar 2024 | 15.55 | 16.40 | 15.43 | 16.05 | 16.05 | 1,420,700 |
| 27 Mar 2024 | 16.00 | 16.04 | 15.47 | 15.48 | 15.48 | 1,366,200 |
| 26 Mar 2024 | 16.02 | 16.28 | 15.75 | 16.00 | 16.00 | 1,201,800 |
| 25 Mar 2024 | 16.48 | 16.75 | 15.95 | 16.04 | 16.04 | 1,260,300 |
| 22 Mar 2024 | 17.03 | 17.07 | 16.51 | 16.66 | 16.66 | 1,169,900 |
| 21 Mar 2024 | 17.43 | 17.47 | 16.71 | 17.07 | 17.07 | 1,515,500 |
| 20 Mar 2024 | 16.62 | 17.20 | 16.54 | 17.18 | 17.18 | 1,607,509 |
| 19 Mar 2024 | 16.43 | 16.90 | 16.28 | 16.59 | 16.59 | 1,354,900 |
| 18 Mar 2024 | 16.37 | 16.80 | 16.19 | 16.45 | 16.45 | 1,254,300 |
| 15 Mar 2024 | 15.88 | 16.35 | 15.73 | 16.30 | 16.30 | 1,347,000 |
| 14 Mar 2024 | 16.00 | 16.02 | 15.55 | 15.88 | 15.88 | 999,300 |
| 13 Mar 2024 | 16.11 | 16.11 | 15.54 | 16.00 | 16.00 | 1,479,600 |
| 12 Mar 2024 | 15.18 | 15.80 | 15.12 | 15.80 | 15.80 | 1,721,900 |
| 11 Mar 2024 | 14.86 | 15.29 | 14.86 | 15.10 | 15.10 | 929,000 |
| 08 Mar 2024 | 15.05 | 15.08 | 14.75 | 14.99 | 14.99 | 781,800 |
| 07 Mar 2024 | 15.22 | 15.50 | 14.81 | 14.99 | 14.99 | 1,250,500 |
| 06 Mar 2024 | 14.86 | 15.35 | 14.51 | 15.11 | 15.11 | 1,431,900 |
| 05 Mar 2024 | 15.20 | 15.40 | 14.78 | 14.86 | 14.86 | 1,188,300 |
| 04 Mar 2024 | 15.26 | 15.68 | 15.06 | 15.36 | 15.36 | 1,430,900 |
| 01 Mar 2024 | 15.30 | 15.55 | 14.93 | 15.21 | 15.21 | 1,431,500 |
| 29 Feb 2024 | 14.13 | 15.56 | 14.13 | 15.20 | 15.20 | 2,668,800 |
| 28 Feb 2024 | 16.43 | 16.88 | 14.78 | 14.78 | 14.78 | 2,593,700 |
| 27 Feb 2024 | 15.91 | 16.49 | 15.91 | 16.42 | 16.42 | 1,430,000 |
| 26 Feb 2024 | 15.68 | 16.41 | 15.50 | 15.91 | 15.91 | 2,069,800 |
| 23 Feb 2024 | 15.02 | 16.01 | 14.85 | 15.80 | 15.80 | 2,627,600 |
| 22 Feb 2024 | 14.91 | 15.88 | 14.58 | 15.14 | 15.14 | 3,254,250 |
| 21 Feb 2024 | 13.40 | 14.82 | 13.28 | 14.82 | 14.82 | 1,531,000 |
| 20 Feb 2024 | 12.92 | 13.65 | 12.92 | 13.47 | 13.47 | 1,684,000 |
| 19 Feb 2024 | 12.38 | 13.18 | 12.38 | 13.10 | 13.10 | 2,725,800 |
| 08 Feb 2024 | 10.94 | 12.02 | 10.00 | 12.02 | 12.02 | 3,455,072 |
| 07 Feb 2024 | 12.17 | 12.34 | 10.94 | 10.94 | 10.94 | 3,210,000 |
| 06 Feb 2024 | 11.67 | 12.75 | 11.67 | 12.16 | 12.16 | 3,157,022 |
| 05 Feb 2024 | 14.40 | 14.41 | 12.97 | 12.97 | 12.97 | 988,600 |
| 02 Feb 2024 | 15.92 | 15.94 | 14.21 | 14.41 | 14.41 | 2,081,300 |
| 01 Feb 2024 | 15.50 | 16.08 | 15.48 | 15.79 | 15.79 | 1,532,850 |
| 31 Jan 2024 | 16.92 | 17.17 | 15.71 | 15.76 | 15.76 | 1,868,500 |
| 30 Jan 2024 | 17.63 | 17.69 | 16.82 | 16.88 | 16.88 | 1,387,700 |
| 29 Jan 2024 | 18.60 | 18.93 | 17.53 | 17.67 | 17.67 | 1,706,400 |
| 26 Jan 2024 | 18.51 | 18.68 | 18.01 | 18.25 | 18.25 | 1,809,600 |
| 25 Jan 2024 | 17.30 | 18.74 | 17.02 | 18.60 | 18.60 | 3,184,100 |
| 24 Jan 2024 | 17.63 | 17.88 | 16.55 | 17.41 | 17.41 | 4,135,050 |
| 23 Jan 2024 | 18.41 | 19.30 | 18.10 | 18.10 | 18.10 | 2,575,000 |
| 22 Jan 2024 | 22.32 | 22.37 | 20.11 | 20.11 | 20.11 | 3,197,350 |
| 19 Jan 2024 | 21.90 | 22.50 | 21.81 | 22.34 | 22.34 | 2,657,850 |
| 18 Jan 2024 | 21.50 | 22.08 | 21.00 | 21.90 | 21.90 | 2,685,620 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.