Langfang Development Co., Ltd. (600149.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600149.SS Historical Return
If you invested ¥1000 in Langfang Development Co., Ltd. (600149.SS) 10 years ago, it would be worth ¥159.93 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥989.32, while ¥1000 invested 1 year ago would be worth ¥799.65. This corresponds to total returns of -84.01%, -1.07%, -20.03%, respectively, with annualized returns of -16.74%, -0.21%, -20.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600149.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4.78 | 4.65 | 4.65 | 4.8 | 4.61 | 6.53M |
| October 21, 2026 | 4.82 | 4.78 | 4.78 | 4.88 | 4.75 | 5.75M |
| October 20, 2026 | 4.75 | 4.79 | 4.79 | 4.84 | 4.72 | 6.01M |
| October 19, 2026 | 4.88 | 4.75 | 4.75 | 4.88 | 4.65 | 9.01M |
| October 16, 2026 | 4.88 | 4.88 | 4.88 | 4.95 | 4.8 | 7.42M |
| October 15, 2026 | 4.84 | 4.81 | 4.81 | 4.92 | 4.77 | 7.58M |
| October 14, 2026 | 5.09 | 4.92 | 4.92 | 5.1 | 4.9 | 5.36M |
| October 13, 2026 | 4.95 | 5.08 | 5.08 | 5.1 | 4.82 | 8.81M |
| October 12, 2026 | 5.1 | 4.98 | 4.98 | 5.13 | 4.95 | 6.64M |
| October 09, 2026 | 5.17 | 5.11 | 5.11 | 5.2 | 4.96 | 8.47M |
| October 08, 2026 | 5.13 | 5.16 | 5.16 | 5.2 | 5.08 | 7.76M |
| September 30, 2026 | 5.14 | 5.18 | 5.18 | 5.2 | 5.1 | 7.71M |
| September 29, 2026 | 5.04 | 5.14 | 5.14 | 5.17 | 5 | 8.81M |
| September 28, 2026 | 5.07 | 5.04 | 5.04 | 5.1 | 5 | 6.84M |
| September 24, 2026 | 5.04 | 5.05 | 5.05 | 5.1 | 5 | 5.16M |
| September 23, 2026 | 5.07 | 5.05 | 5.05 | 5.13 | 4.98 | 7.2M |
| September 22, 2026 | 5.03 | 5.04 | 5.04 | 5.07 | 4.97 | 7.37M |
| September 21, 2026 | 4.92 | 5.03 | 5.03 | 5.04 | 4.9 | 7.05M |
| September 18, 2026 | 4.98 | 4.93 | 4.93 | 5.02 | 4.92 | 6.61M |
| September 17, 2026 | 4.95 | 4.97 | 4.97 | 5.01 | 4.79 | 7.45M |
| September 16, 2026 | 4.81 | 4.94 | 4.94 | 4.97 | 4.81 | 7.26M |
| September 15, 2026 | 5.05 | 4.87 | 4.87 | 5.05 | 4.83 | 9.8M |
| September 11, 2026 | 5.12 | 5.05 | 5.05 | 5.13 | 4.99 | 9.76M |
| September 10, 2026 | 5.2 | 5.17 | 5.17 | 5.22 | 5.13 | 8.66M |
| September 09, 2026 | 5.16 | 5.21 | 5.21 | 5.27 | 5.16 | 8.68M |
| September 08, 2026 | 5.13 | 5.19 | 5.19 | 5.21 | 5.1 | 7.46M |
| September 07, 2026 | 5.16 | 5.11 | 5.11 | 5.16 | 5.09 | 7.4M |
| September 04, 2026 | 5.15 | 5.17 | 5.17 | 5.21 | 5.1 | 8.66M |
| September 03, 2026 | 5.2 | 5.11 | 5.11 | 5.21 | 5.09 | 8.58M |
| September 02, 2026 | 5.19 | 5.17 | 5.17 | 5.2 | 5.08 | 6.96M |
| September 01, 2026 | 5.07 | 5.19 | 5.19 | 5.21 | 5.07 | 8.84M |
| August 31, 2026 | 5.05 | 5.11 | 5.11 | 5.14 | 5.01 | 9.39M |
| August 28, 2026 | 5 | 5.05 | 5.05 | 5.06 | 4.95 | 6.69M |
| August 27, 2026 | 5 | 4.99 | 4.99 | 5.09 | 4.96 | 7.46M |
| August 26, 2026 | 5.01 | 5.05 | 5.05 | 5.07 | 4.96 | 9.25M |
| August 25, 2026 | 4.86 | 5 | 5 | 5.02 | 4.82 | 9.54M |
| August 24, 2026 | 4.99 | 4.87 | 4.87 | 5.02 | 4.83 | 11.07M |
| August 21, 2026 | 4.99 | 4.95 | 4.95 | 5 | 4.85 | 15.01M |
| August 20, 2026 | 4.86 | 5.05 | 5.05 | 5.2 | 4.82 | 19.29M |
| August 19, 2026 | 4.93 | 4.83 | 4.83 | 4.95 | 4.8 | 6.79M |
| August 18, 2026 | 4.93 | 4.93 | 4.93 | 4.94 | 4.86 | 5.86M |
| August 17, 2026 | 4.85 | 4.94 | 4.94 | 4.95 | 4.8 | 6.22M |
| August 14, 2026 | 4.84 | 4.86 | 4.86 | 4.9 | 4.77 | 5.81M |
| August 13, 2026 | 4.92 | 4.86 | 4.86 | 4.94 | 4.85 | 5.9M |
| August 12, 2026 | 4.89 | 4.93 | 4.93 | 4.94 | 4.85 | 5.86M |
| August 11, 2026 | 4.92 | 4.9 | 4.9 | 4.94 | 4.84 | 6.61M |
| August 10, 2026 | 4.78 | 4.92 | 4.92 | 4.94 | 4.76 | 10.03M |
| August 07, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.67 | 7.66M |
| August 06, 2026 | 4.78 | 4.82 | 4.82 | 4.84 | 4.72 | 8.87M |
| August 05, 2026 | 4.82 | 4.76 | 4.76 | 4.86 | 4.7 | 8.26M |
| August 04, 2026 | 4.82 | 4.8 | 4.8 | 4.87 | 4.76 | 8.75M |
| August 03, 2026 | 4.66 | 4.81 | 4.81 | 4.83 | 4.63 | 10.96M |
| July 31, 2026 | 4.6 | 4.62 | 4.62 | 4.64 | 4.52 | 9.31M |
| July 30, 2026 | 4.57 | 4.51 | 4.51 | 4.67 | 4.46 | 10.79M |
| July 29, 2026 | 4.5 | 4.58 | 4.58 | 4.61 | 4.46 | 10.71M |
| July 28, 2026 | 4.47 | 4.5 | 4.5 | 4.58 | 4.4 | 10.11M |
| July 27, 2026 | 4.29 | 4.44 | 4.44 | 4.47 | 4.29 | 11.3M |
| July 24, 2026 | 4.45 | 4.31 | 4.31 | 4.54 | 4.29 | 10.51M |
| July 23, 2026 | 4.25 | 4.51 | 4.51 | 4.52 | 4.25 | 14.98M |
| July 22, 2026 | 4.36 | 4.33 | 4.33 | 4.43 | 4.28 | 11.7M |
AD
