Australia markets closed

Changzhou Langbo Sealing Technologies Co.,Ltd. (603655.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.31-0.11 (-0.67%)
At close: 03:00PM CST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202416.4816.5916.3016.3116.31904,899
23 May 202416.7616.7716.3116.4216.421,261,800
22 May 202416.8616.8616.5016.8016.801,449,000
21 May 202417.0917.0916.6116.7216.721,685,700
20 May 202416.9017.1616.8217.1217.122,342,110
17 May 202417.6017.6616.7016.9816.983,351,190
16 May 202417.8418.5617.2317.3217.324,794,000
15 May 202417.3319.0017.3118.1418.147,057,355
14 May 202419.4620.3918.5119.0319.0311,470,312
13 May 202417.0018.5417.0018.5418.545,980,012
10 May 202418.3918.3916.6816.8516.856,920,232
09 May 202416.1917.5515.9517.5517.552,124,309
08 May 202416.2916.2915.8315.9515.951,109,000
07 May 202416.2016.3515.8216.3016.301,145,400
06 May 202415.7816.2415.7816.0816.081,048,700
30 Apr 202415.6015.8815.4415.7015.701,100,538
29 Apr 202415.3015.8515.3015.6315.631,383,500
26 Apr 202415.4115.6114.6515.4115.411,830,309
25 Apr 202414.5014.9914.5014.8214.821,193,290
24 Apr 202414.3714.7814.2114.6914.691,269,186
23 Apr 202413.6914.5513.6314.2914.292,150,460
22 Apr 202414.0614.0613.0013.7013.701,507,566
19 Apr 202413.9214.1013.4913.8213.821,124,136
18 Apr 202413.9014.2613.4913.7113.711,841,022
17 Apr 202412.6214.1112.6213.9413.942,791,905
16 Apr 202414.3114.3112.8412.8412.841,851,200
15 Apr 202414.3015.4014.2714.2714.272,783,196
12 Apr 202415.5417.0015.5415.8615.862,428,000
11 Apr 202415.6315.9315.2815.5415.541,002,700
10 Apr 202416.3916.4215.4115.7015.701,568,800
09 Apr 202415.8516.5815.6616.3816.381,638,500
08 Apr 202416.6116.8915.6015.6315.631,402,800
03 Apr 202416.9216.9216.3316.6116.611,070,750
02 Apr 202416.6017.0016.4216.9216.921,613,400
01 Apr 202416.0816.6716.0516.6316.631,379,222
29 Mar 202416.0816.5615.8616.0816.08771,922
28 Mar 202415.5516.4015.4316.0516.051,420,700
27 Mar 202416.0016.0415.4715.4815.481,366,200
26 Mar 202416.0216.2815.7516.0016.001,201,800
25 Mar 202416.4816.7515.9516.0416.041,260,300
22 Mar 202417.0317.0716.5116.6616.661,169,900
21 Mar 202417.4317.4716.7117.0717.071,515,500
20 Mar 202416.6217.2016.5417.1817.181,607,509
19 Mar 202416.4316.9016.2816.5916.591,354,900
18 Mar 202416.3716.8016.1916.4516.451,254,300
15 Mar 202415.8816.3515.7316.3016.301,347,000
14 Mar 202416.0016.0215.5515.8815.88999,300
13 Mar 202416.1116.1115.5416.0016.001,479,600
12 Mar 202415.1815.8015.1215.8015.801,721,900
11 Mar 202414.8615.2914.8615.1015.10929,000
08 Mar 202415.0515.0814.7514.9914.99781,800
07 Mar 202415.2215.5014.8114.9914.991,250,500
06 Mar 202414.8615.3514.5115.1115.111,431,900
05 Mar 202415.2015.4014.7814.8614.861,188,300
04 Mar 202415.2615.6815.0615.3615.361,430,900
01 Mar 202415.3015.5514.9315.2115.211,431,500
29 Feb 202414.1315.5614.1315.2015.202,668,800
28 Feb 202416.4316.8814.7814.7814.782,593,700
27 Feb 202415.9116.4915.9116.4216.421,430,000
26 Feb 202415.6816.4115.5015.9115.912,069,800
23 Feb 202415.0216.0114.8515.8015.802,627,600
22 Feb 202414.9115.8814.5815.1415.143,254,250
21 Feb 202413.4014.8213.2814.8214.821,531,000
20 Feb 202412.9213.6512.9213.4713.471,684,000
19 Feb 202412.3813.1812.3813.1013.102,725,800
08 Feb 202410.9412.0210.0012.0212.023,455,072
07 Feb 202412.1712.3410.9410.9410.943,210,000
06 Feb 202411.6712.7511.6712.1612.163,157,022
05 Feb 202414.4014.4112.9712.9712.97988,600
02 Feb 202415.9215.9414.2114.4114.412,081,300
01 Feb 202415.5016.0815.4815.7915.791,532,850
31 Jan 202416.9217.1715.7115.7615.761,868,500
30 Jan 202417.6317.6916.8216.8816.881,387,700
29 Jan 202418.6018.9317.5317.6717.671,706,400
26 Jan 202418.5118.6818.0118.2518.251,809,600
25 Jan 202417.3018.7417.0218.6018.603,184,100
24 Jan 202417.6317.8816.5517.4117.414,135,050
23 Jan 202418.4119.3018.1018.1018.102,575,000
22 Jan 202422.3222.3720.1120.1120.113,197,350
19 Jan 202421.9022.5021.8122.3422.342,657,850
18 Jan 202421.5022.0821.0021.9021.902,685,620
17 Jan 202421.4321.8621.3721.6321.632,331,100
16 Jan 202421.1221.7720.9121.5821.582,315,700
15 Jan 202420.4821.3120.3521.3021.301,225,500
12 Jan 202420.7521.1020.4120.5620.56674,200
11 Jan 202420.6920.8520.3220.7920.79666,900
10 Jan 202420.7720.9120.3020.4620.46861,600
09 Jan 202420.6821.1220.5220.7720.77957,400
08 Jan 202420.5321.0420.5020.5020.50802,100
05 Jan 202421.3421.7220.8320.9620.96883,500
04 Jan 202421.2021.4321.1021.3021.30905,000
03 Jan 202421.3621.5520.8721.1921.191,018,600
02 Jan 202420.8221.5820.8221.4721.471,154,700
29 Dec 202320.5120.9920.3220.8220.82966,600
28 Dec 202320.0820.7719.7620.4620.461,030,700
27 Dec 202320.0020.1919.5719.9319.93979,000
26 Dec 202320.4920.4919.8919.8919.89915,150
25 Dec 202320.9320.9320.3720.3920.391,100,400
22 Dec 202321.1121.2520.7020.8320.83829,900
21 Dec 202321.1821.2320.4321.1221.12882,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...