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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.42	2.58	2.58	2.59	2.36	132.36M
October 17, 2025	2.47	2.47	2.47	2.47	2.35	184.79M
October 16, 2025	2.26	2.35	2.35	2.35	2.23	47.13M
October 15, 2025	2.1	2.24	2.24	2.24	2.09	66.57M
October 14, 2025	2.05	2.13	2.13	2.13	2.04	85.38M
October 13, 2025	1.99	2.03	2.03	2.04	1.97	72.87M
October 10, 2025	1.99	2.07	2.07	2.07	1.99	87.86M
October 09, 2025	2.01	1.97	1.97	2.02	1.95	63.48M
September 30, 2025	2.04	2.04	2.04	2.07	2	59.74M
September 29, 2025	2.1	2.03	2.03	2.11	2.01	76.43M
September 26, 2025	2.1	2.12	2.12	2.18	2.08	74.51M
September 25, 2025	2.18	2.09	2.09	2.18	2.08	86.7M
September 24, 2025	2.19	2.19	2.19	2.28	2.16	74.86M
September 23, 2025	2.17	2.26	2.26	2.33	2.12	127.02M
September 22, 2025	2.23	2.23	2.23	2.26	2.23	49.31M
September 19, 2025	2.4	2.35	2.35	2.4	2.35	59.74M
September 18, 2025	2.44	2.47	2.47	2.47	2.36	145.52M
September 17, 2025	2.2	2.35	2.35	2.35	2.19	127.62M
September 16, 2025	2.22	2.24	2.24	2.32	2.22	155.49M
September 15, 2025	2.34	2.34	2.34	2.34	2.34	8.8M
September 12, 2025	2.46	2.46	2.46	2.5	2.46	72.97M
September 11, 2025	2.56	2.59	2.59	2.62	2.54	85.88M
September 10, 2025	2.64	2.65	2.65	2.76	2.62	140.43M
September 09, 2025	2.48	2.63	2.63	2.63	2.42	92.9M
September 08, 2025	2.45	2.5	2.5	2.6	2.38	141.54M
September 05, 2025	2.5	2.5	2.5	2.5	2.5	20.5M
September 04, 2025	2.77	2.63	2.63	2.9	2.63	129.38M
September 03, 2025	2.8	2.77	2.77	2.91	2.77	112.15M
September 02, 2025	2.95	2.92	2.92	3	2.92	59.31M
September 01, 2025	3.23	3.07	3.07	3.23	3.07	106.17M
August 29, 2025	3.21	3.23	3.23	3.23	3.21	68.58M
August 28, 2025	3.17	3.08	3.08	3.27	3.08	105.15M
August 27, 2025	3.3	3.24	3.24	3.32	3.16	140.67M
August 26, 2025	3.45	3.33	3.33	3.49	3.33	99.21M
August 25, 2025	3.6	3.51	3.51	3.61	3.51	62.66M
August 22, 2025	3.66	3.69	3.69	3.92	3.55	156.26M
August 21, 2025	3.73	3.73	3.73	3.73	3.73	4.59M
August 20, 2025	3.93	3.93	3.93	3.93	3.93	6.29M
August 19, 2025	4.5	4.14	4.14	4.58	4.14	92.79M
August 18, 2025	4.25	4.36	4.36	4.36	4.2	42.2M
August 15, 2025	3.85	4.15	4.15	4.15	3.85	90.75M

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