Langold Real Estate Co., Ltd. - 002305.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.22	2.2	2.2	2.26	2.18	42.97M
January 13, 2026	2.25	2.23	2.23	2.26	2.21	38.05M
January 12, 2026	2.29	2.25	2.25	2.29	2.24	37.78M
January 09, 2026	2.31	2.29	2.29	2.34	2.28	29.4M
January 08, 2026	2.29	2.32	2.32	2.34	2.28	23.4M
January 07, 2026	2.33	2.3	2.3	2.35	2.28	26.59M
January 06, 2026	2.31	2.32	2.32	2.38	2.29	34.06M
January 05, 2026	2.25	2.32	2.32	2.33	2.23	44.72M
December 31, 2025	2.21	2.23	2.23	2.23	2.18	21M
December 30, 2025	2.21	2.2	2.2	2.23	2.19	29.75M
December 29, 2025	2.21	2.23	2.23	2.27	2.19	33.17M
December 26, 2025	2.24	2.21	2.21	2.25	2.2	29.94M
December 25, 2025	2.24	2.25	2.25	2.27	2.23	18.83M
December 24, 2025	2.23	2.25	2.25	2.26	2.22	17.6M
December 23, 2025	2.27	2.24	2.24	2.31	2.23	29.12M
December 22, 2025	2.27	2.27	2.27	2.31	2.25	23.17M
December 19, 2025	2.22	2.28	2.28	2.28	2.2	26.17M
December 18, 2025	2.17	2.22	2.22	2.27	2.17	30.79M
December 17, 2025	2.11	2.19	2.19	2.2	2.11	36.04M
December 16, 2025	2.18	2.12	2.12	2.21	2.11	33.72M
December 15, 2025	2.23	2.19	2.19	2.23	2.18	26.89M
December 12, 2025	2.24	2.24	2.24	2.27	2.22	20.13M
December 11, 2025	2.3	2.25	2.25	2.3	2.24	30.78M
December 10, 2025	2.29	2.31	2.31	2.32	2.25	32.97M
December 09, 2025	2.29	2.31	2.31	2.34	2.28	24.53M
December 08, 2025	2.33	2.3	2.3	2.34	2.28	34.32M
December 05, 2025	2.3	2.33	2.33	2.34	2.26	34.84M
December 04, 2025	2.39	2.33	2.33	2.42	2.33	53.42M
December 03, 2025	2.54	2.45	2.45	2.64	2.42	82.79M
December 02, 2025	2.45	2.52	2.52	2.55	2.41	57.77M
December 01, 2025	2.49	2.44	2.44	2.49	2.42	56.94M
November 28, 2025	2.39	2.5	2.5	2.5	2.37	71.93M
November 27, 2025	2.36	2.38	2.38	2.43	2.34	33.9M
November 26, 2025	2.42	2.38	2.38	2.44	2.34	52.81M
November 25, 2025	2.27	2.37	2.37	2.37	2.25	32.15M
November 24, 2025	2.23	2.26	2.26	2.28	2.22	28.46M
November 21, 2025	2.28	2.22	2.22	2.31	2.22	40.5M
November 20, 2025	2.33	2.33	2.33	2.38	2.32	35.02M
November 19, 2025	2.41	2.32	2.32	2.42	2.31	52.91M
November 18, 2025	2.52	2.42	2.42	2.53	2.4	62.36M
November 17, 2025	2.47	2.51	2.51	2.55	2.46	55.75M
November 14, 2025	2.41	2.47	2.47	2.52	2.41	59.84M
November 13, 2025	2.41	2.45	2.45	2.52	2.41	62.73M
November 12, 2025	2.42	2.42	2.42	2.44	2.36	49.13M
November 11, 2025	2.37	2.44	2.44	2.48	2.37	57.65M
November 10, 2025	2.44	2.37	2.37	2.44	2.33	63.29M
November 07, 2025	2.41	2.45	2.45	2.5	2.4	51.09M
November 06, 2025	2.53	2.42	2.42	2.56	2.4	76.26M
November 05, 2025	2.48	2.53	2.53	2.62	2.48	65.33M
November 04, 2025	2.65	2.56	2.56	2.71	2.56	113.52M
November 03, 2025	2.65	2.69	2.69	2.72	2.57	136.8M
October 31, 2025	2.49	2.59	2.59	2.59	2.43	85.72M
October 30, 2025	2.56	2.47	2.47	2.68	2.45	99.58M
October 29, 2025	2.56	2.56	2.56	2.73	2.56	122.82M
October 28, 2025	2.47	2.69	2.69	2.69	2.47	122.66M
October 27, 2025	2.56	2.56	2.56	2.56	2.56	6.96M
October 24, 2025	2.76	2.69	2.69	2.82	2.69	39.44M
October 23, 2025	2.9	2.83	2.83	2.99	2.75	187.42M
October 22, 2025	2.77	2.85	2.85	2.85	2.68	75.37M
October 21, 2025	2.53	2.71	2.71	2.71	2.52	112.96M

Langold Real Estate Co., Ltd. (002305.SZ) SHZ