Changzhou Langbo Sealing Technologies Co.,Ltd. - 603655.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.5	37.94	37.94	39.15	37.88	1.18M
December 03, 2025	38.11	38.58	38.58	38.66	37.71	1.19M
December 02, 2025	38.1	38.42	38.42	38.77	37.97	925,600
December 01, 2025	38.9	38.33	38.33	39.2	37.9	1.38M
November 28, 2025	38.64	38.87	38.87	39.13	38.01	1.27M
November 27, 2025	38.8	39	39	39.48	38.5	1.21M
November 26, 2025	39.02	38.81	38.81	39.57	38.51	1.34M
November 25, 2025	39.31	39.41	39.41	40.08	38.08	2.29M
November 24, 2025	36.73	39.08	39.08	40.1	35.01	3.96M
November 21, 2025	37.61	36.45	36.45	38.35	36.19	2.06M
November 20, 2025	39.43	38.52	38.52	39.84	38.15	2.01M
November 19, 2025	39	39.13	39.13	39.64	37.94	3.49M
November 18, 2025	42.99	39.73	39.73	42.99	38.67	5.91M
November 17, 2025	40.76	42.97	42.97	45.23	39	8.88M
November 14, 2025	38.8	41.12	41.12	41.79	38.32	5.68M
November 13, 2025	38.59	38.8	38.8	39.65	37.83	5.88M
November 12, 2025	34.27	37.68	37.68	37.68	33.81	3.1M
November 11, 2025	34.23	34.25	34.25	34.39	33.87	830,700
November 10, 2025	34.35	34.1	34.1	34.67	33.82	997,000
November 07, 2025	34.8	34.39	34.39	35.5	33.99	1.8M
November 06, 2025	34.78	34.63	34.63	35.19	34.5	832,900
November 05, 2025	33.76	34.78	34.78	35.88	33.76	1.42M
November 04, 2025	35.94	35.58	35.58	36.22	35.3	933,700
November 03, 2025	36.26	36.04	36.04	36.8	35.82	1.51M
October 31, 2025	35.56	36.34	36.34	36.78	35.56	1.11M
October 30, 2025	36.39	35.56	35.56	36.46	35.53	1.09M
October 29, 2025	37.12	36.39	36.39	37.15	36.04	1.78M
October 28, 2025	37.8	37.12	37.12	38.66	37.01	2.33M
October 27, 2025	37.08	37.2	37.2	37.85	36.78	1.54M
October 24, 2025	37.01	37.2	37.2	38.1	36.9	1.96M
October 23, 2025	35.79	36.93	36.93	37.42	35.21	2.67M
October 22, 2025	35.83	35.79	35.79	36.13	35.52	591,800
October 21, 2025	35.7	35.99	35.99	36.48	35.43	1.12M
October 20, 2025	35.6	35.64	35.64	35.77	35	788,729
October 17, 2025	37	35.29	35.29	37	35	1.82M
October 16, 2025	36.78	36.98	36.98	38.12	36.24	2.43M
October 15, 2025	35.2	36.78	36.78	37	34.62	1.95M
October 14, 2025	37.97	35.39	35.39	38.03	35.36	2.47M
October 13, 2025	34.4	37.62	37.62	37.8	33.04	4.33M
October 10, 2025	34.62	35.52	35.52	36.5	34.41	3.28M
October 09, 2025	36.3	34.48	34.48	36.5	34.4	3.52M
September 30, 2025	37.7	36.5	36.5	37.88	35.66	3.63M
September 29, 2025	37.74	37.8	37.8	38.45	36.85	1.92M
September 26, 2025	38.53	37.64	37.64	38.53	37.35	2.07M
September 25, 2025	39.2	38.53	38.53	39.76	37.95	2.58M
September 24, 2025	39.26	39.19	39.19	39.62	38.51	2.22M
September 23, 2025	40.09	39.5	39.5	40.09	38.29	3.61M
September 22, 2025	43	40.1	40.1	43.81	39.12	6.48M
September 19, 2025	44.48	43.29	43.29	45.29	42.78	3.23M
September 18, 2025	46	44.15	44.15	46.79	43.8	5.56M
September 17, 2025	46.59	46	46	48	45.5	6.18M
September 16, 2025	42.38	46.38	46.38	46.38	42.33	6.71M
September 15, 2025	38.31	42.16	42.16	42.16	37.86	3.65M
September 12, 2025	36.72	38.33	38.33	39.1	36.22	3.01M
September 11, 2025	36.67	36.68	36.68	37.09	35.8	1.17M
September 10, 2025	36.18	36.49	36.49	37.1	36.18	1.28M
September 09, 2025	36.89	36.07	36.07	36.89	35.6	1.49M
September 08, 2025	37.22	37.04	36.95	37.8	36.8	1.61M
September 05, 2025	35.65	37.22	37.22	37.9	35.17	2.04M
September 04, 2025	36.27	35.76	35.76	37.18	35.18	2.41M

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