Advertisement
Langold Real Estate Co., Ltd. (002305.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 04, 2024 | 2.1200 | 2.1300 | 2.0200 | 2.1000 | 2.1000 | 95,052,750 |
| Nov 01, 2024 | 2.1200 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 133,105,800 |
| Oct 31, 2024 | 2.0200 | 2.2000 | 2.0000 | 2.1300 | 2.1300 | 162,409,500 |
| Oct 30, 2024 | 1.9700 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 105,397,450 |
| Oct 29, 2024 | 2.0800 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 109,781,350 |
| Oct 28, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 130,905,802 |
| Oct 25, 2024 | 1.9700 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 136,033,588 |
| Oct 24, 2024 | 1.9000 | 2.0400 | 1.8900 | 1.9900 | 1.9900 | 152,907,336 |
| Oct 23, 2024 | 1.8900 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 68,356,050 |
| Oct 22, 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 58,522,851 |
| Oct 21, 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 78,338,200 |
| Oct 18, 2024 | 1.8800 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 107,587,054 |
| Oct 17, 2024 | 2.0700 | 2.0800 | 1.9000 | 1.9200 | 1.9200 | 167,202,803 |
| Oct 16, 2024 | 1.9100 | 2.0700 | 1.9000 | 2.0700 | 2.0700 | 188,938,691 |
| Oct 15, 2024 | 1.9200 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 85,498,450 |
| Oct 14, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 101,775,264 |
| Oct 11, 2024 | 1.8700 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 80,603,945 |
| Oct 10, 2024 | 1.8600 | 1.9400 | 1.7900 | 1.8700 | 1.8700 | 111,385,216 |
| Oct 09, 2024 | 2.0800 | 2.0800 | 1.9100 | 1.9100 | 1.9100 | 117,481,715 |
| Oct 08, 2024 | 2.3600 | 2.3800 | 1.9900 | 2.1200 | 2.1200 | 274,695,702 |
| Sep 30, 2024 | 2.1400 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 256,492,103 |
| Sep 27, 2024 | 1.9500 | 2.0500 | 1.8800 | 2.0000 | 2.0000 | 249,805,401 |
| Sep 26, 2024 | 1.6600 | 1.8700 | 1.6600 | 1.8700 | 1.8700 | 230,667,900 |
| Sep 25, 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7000 | 1.7000 | 168,366,400 |
| Sep 24, 2024 | 1.7000 | 1.7800 | 1.6400 | 1.6900 | 1.6900 | 150,741,700 |
| Sep 23, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 106,559,286 |
| Sep 20, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 122,606,000 |
| Sep 19, 2024 | 1.5800 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 132,247,603 |
| Sep 18, 2024 | 1.5300 | 1.6300 | 1.5200 | 1.6000 | 1.6000 | 117,840,800 |
| Sep 13, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 82,060,999 |
| Sep 12, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 32,936,200 |
| Sep 11, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 26,479,800 |
| Sep 10, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 35,715,200 |
| Sep 09, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 28,700,700 |
| Sep 06, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 43,271,200 |
| Sep 05, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 59,782,500 |
| Sep 04, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 39,225,600 |
| Sep 03, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 43,151,199 |
| Sep 02, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 54,343,016 |
| Aug 30, 2024 | 1.4800 | 1.6000 | 1.4700 | 1.5300 | 1.5300 | 104,133,166 |
| Aug 29, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 32,310,150 |
| Aug 28, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 20,963,350 |
| Aug 27, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 26,859,850 |
| Aug 26, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 25,157,700 |
| Aug 23, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 37,076,515 |
| Aug 22, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 49,073,700 |
| Aug 21, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 44,931,300 |
| Aug 20, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 43,163,100 |
| Aug 19, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 47,573,400 |
| Aug 16, 2024 | 1.5400 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 63,359,500 |
| Aug 15, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 90,856,178 |
| Aug 14, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 52,576,500 |
| Aug 13, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 77,317,200 |
| Aug 12, 2024 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 167,790,000 |
| Aug 09, 2024 | 1.5600 | 1.7400 | 1.5400 | 1.6800 | 1.6800 | 235,149,407 |
| Aug 08, 2024 | 1.5300 | 1.6300 | 1.5200 | 1.5800 | 1.5800 | 120,070,000 |
| Aug 07, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 45,933,400 |
| Aug 06, 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 74,847,100 |
| Aug 05, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 67,265,050 |
| Aug 02, 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 54,093,250 |
| Aug 01, 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 54,233,200 |
| Jul 31, 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 83,323,050 |
| Jul 30, 2024 | 1.4600 | 1.5700 | 1.4500 | 1.5300 | 1.5300 | 82,535,181 |
| Jul 29, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 30,928,801 |
| Jul 26, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 26,947,100 |
| Jul 25, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 26,008,430 |
| Jul 24, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 35,120,800 |
| Jul 23, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 37,270,100 |
| Jul 22, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 32,262,500 |
| Jul 19, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 39,974,500 |
| Jul 18, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 50,417,400 |
| Jul 17, 2024 | 1.5100 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 73,270,900 |
| Jul 16, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 42,113,100 |
| Jul 15, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 61,996,500 |
| Jul 12, 2024 | 1.5200 | 1.6600 | 1.5200 | 1.5700 | 1.5700 | 98,824,503 |
| Jul 11, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 56,723,600 |
| Jul 10, 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 40,577,700 |
| Jul 09, 2024 | 1.4800 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 59,070,100 |
| Jul 08, 2024 | 1.5200 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 47,102,570 |
| Jul 05, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 47,866,000 |
| Jul 04, 2024 | 1.6200 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 85,322,000 |
| Jul 03, 2024 | 1.6300 | 1.7000 | 1.5900 | 1.6200 | 1.6200 | 97,497,230 |
| Jul 02, 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 91,087,200 |
| Jul 01, 2024 | 1.5500 | 1.7100 | 1.5400 | 1.6500 | 1.6500 | 125,031,700 |
| Jun 28, 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 74,797,252 |
| Jun 27, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 101,162,302 |
| Jun 26, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 130,962,850 |
| Jun 25, 2024 | 1.4600 | 1.6200 | 1.4200 | 1.6200 | 1.6200 | 134,108,372 |
| Jun 24, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 48,742,815 |
| Jun 21, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 41,600,315 |
| Jun 20, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 67,618,200 |
| Jun 19, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 48,314,800 |
| Jun 18, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 44,922,750 |
| Jun 17, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 53,964,550 |
| Jun 14, 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 90,497,400 |
| Jun 13, 2024 | 1.7100 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 88,196,316 |
| Jun 12, 2024 | 1.6500 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 74,460,016 |
| Jun 11, 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 72,638,552 |
| Jun 07, 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 95,573,700 |
| Jun 06, 2024 | 1.6400 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 96,080,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.