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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.12	41.19	41.19	41.66	40.9	1.15M
February 12, 2026	41.92	41.12	41.12	42.15	41	1.31M
February 11, 2026	42.53	41.92	41.92	43.11	41.54	1.9M
February 10, 2026	43.25	42.81	42.81	43.7	42.74	1.64M
February 09, 2026	45.66	43.5	43.5	45.95	43.49	2.48M
February 06, 2026	44.77	44.85	44.85	45.7	43.26	4.61M
February 05, 2026	40.17	44.41	44.41	44.41	39.78	4.08M
February 04, 2026	41.84	40.37	40.37	41.92	39.77	2.5M
February 03, 2026	42.99	41.58	41.58	43	40.72	3.32M
February 02, 2026	44.87	42.12	42.12	45.87	41.54	3.27M
January 30, 2026	45	45.56	45.56	46.86	44.81	3.15M
January 29, 2026	46.2	45.32	45.32	47.5	45	3.76M
January 28, 2026	43.7	46.2	46.2	46.7	42.8	4.62M
January 27, 2026	44.1	43.92	43.92	45.97	42.69	5.58M
January 26, 2026	45.95	43.81	43.81	46.23	42.36	4.44M
January 23, 2026	45.1	46.4	46.4	47	44.24	3.79M
January 22, 2026	45	44.26	44.26	46	44.1	4.77M
January 21, 2026	41.39	45.28	45.28	45.28	40.8	4.76M
January 20, 2026	42.01	41.16	41.16	42.01	40.5	1.6M
January 19, 2026	41.78	41.85	41.85	43.2	41.48	2.51M
January 16, 2026	41.3	41.78	41.78	42.3	40.77	1.89M
January 15, 2026	41.66	41.39	41.39	42.29	40.61	2.44M
January 14, 2026	43.06	42	42	43.73	41.16	4.01M
January 13, 2026	44	43.24	43.24	45.77	42.98	3.31M
January 12, 2026	43.1	43.72	43.72	45.2	42.5	4.19M
January 09, 2026	42.22	42.99	42.99	44.19	42.02	2.98M
January 08, 2026	41.79	42.49	42.49	43.35	41.1	5.24M
January 07, 2026	38.7	41.99	41.99	42.5	38.7	7.65M
January 06, 2026	38.07	38.64	38.64	39.49	37.5	2.52M
January 05, 2026	41.36	38.06	38.06	41.83	38.06	4.8M
December 31, 2025	38.83	41.8	41.8	42.14	38.71	4.23M
December 30, 2025	38	38.9	38.9	40.31	37.51	2.67M
December 29, 2025	36.87	37.9	37.9	38.48	36.87	1.46M
December 26, 2025	37.66	36.88	36.88	37.66	36.88	1.06M
December 25, 2025	37.47	37.66	37.66	38.5	37.37	1.06M
December 24, 2025	36.68	37.6	37.6	38.88	36.5	1.9M
December 23, 2025	36.96	36.79	36.79	37.8	36.58	944,400
December 22, 2025	36.22	37.32	37.32	38.89	36.18	2.48M
December 19, 2025	36.3	36.01	36.01	37.85	35.46	1.41M
December 18, 2025	35.29	36.2	36.2	36.27	35	1.34M
December 17, 2025	34.73	35.6	35.6	36	33.74	1.57M
December 16, 2025	35.09	34.92	34.92	35.98	34.57	1.3M
December 15, 2025	35.48	35.18	35.18	35.88	35.01	1.06M
December 12, 2025	35.09	35.71	35.71	35.88	34.66	1.71M
December 11, 2025	35.99	35.7	35.7	38.38	35.05	2.4M
December 10, 2025	37.51	36.51	36.51	37.74	36.02	1.65M
December 09, 2025	38.76	37.5	37.5	38.9	37.46	1.14M
December 08, 2025	37.95	38.68	38.68	39.3	37.95	1.37M
December 05, 2025	37.75	37.95	37.95	38.1	37.22	914,700
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

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