Linhai Co.,Ltd. (SHA:600099)
China · Delayed Price · Currency is CNY 9.20
+0.03 (0.33%)
Sep 14, 2026, 3:00 PM CST
Linhai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.11 | 9.37 | 8.96 | 9.20 | 9.20 | 0.33% | 4,013,800 |
| Sep 11, 2026 | 9.22 | 9.33 | 8.99 | 9.17 | 9.17 | -1.71% | 3,257,400 |
| Sep 10, 2026 | 9.51 | 9.54 | 9.29 | 9.33 | 9.33 | -1.69% | 3,079,200 |
| Sep 9, 2026 | 9.42 | 9.58 | 9.40 | 9.49 | 9.49 | 0.74% | 3,428,422 |
| Sep 8, 2026 | 9.38 | 9.45 | 9.30 | 9.42 | 9.42 | 0.64% | 2,949,100 |
| Sep 7, 2026 | 9.30 | 9.47 | 9.28 | 9.36 | 9.36 | 0.54% | 3,059,205 |
| Sep 4, 2026 | 9.35 | 9.47 | 9.25 | 9.31 | 9.31 | -0.32% | 3,855,900 |
| Sep 3, 2026 | 9.58 | 9.61 | 9.28 | 9.34 | 9.34 | -2.20% | 3,647,600 |
| Sep 2, 2026 | 9.60 | 9.64 | 9.41 | 9.55 | 9.55 | -0.52% | 2,583,700 |
| Sep 1, 2026 | 9.49 | 9.66 | 9.45 | 9.60 | 9.60 | 0.84% | 3,177,100 |
| Aug 31, 2026 | 9.38 | 9.52 | 9.33 | 9.52 | 9.52 | 0.11% | 3,064,000 |
| Aug 28, 2026 | 9.63 | 9.63 | 9.32 | 9.51 | 9.51 | 1.49% | 3,132,200 |
| Aug 27, 2026 | 9.38 | 9.41 | 9.22 | 9.37 | 9.37 | -0.74% | 3,407,700 |
| Aug 26, 2026 | 9.21 | 9.49 | 9.20 | 9.44 | 9.44 | 2.50% | 4,958,200 |
| Aug 25, 2026 | 9.04 | 9.28 | 8.94 | 9.21 | 9.21 | 2.22% | 2,956,000 |
| Aug 24, 2026 | 9.05 | 9.08 | 8.85 | 9.01 | 9.01 | -0.11% | 2,261,700 |
| Aug 21, 2026 | 8.91 | 9.05 | 8.78 | 9.02 | 9.02 | 0.22% | 2,006,706 |
| Aug 20, 2026 | 8.86 | 9.05 | 8.86 | 9.00 | 9.00 | 2.27% | 2,566,848 |
| Aug 19, 2026 | 9.05 | 9.05 | 8.78 | 8.80 | 8.80 | -2.87% | 2,882,600 |
| Aug 18, 2026 | 9.08 | 9.13 | 8.90 | 9.06 | 9.06 | -0.66% | 2,915,900 |
| Aug 17, 2026 | 8.98 | 9.15 | 8.81 | 9.12 | 9.12 | 1.79% | 3,198,295 |
| Aug 14, 2026 | 8.85 | 8.98 | 8.70 | 8.96 | 8.96 | 1.70% | 2,900,101 |
| Aug 13, 2026 | 8.89 | 8.95 | 8.80 | 8.81 | 8.81 | -1.01% | 2,965,000 |
| Aug 12, 2026 | 8.85 | 8.93 | 8.80 | 8.90 | 8.90 | 0.23% | 2,030,700 |
| Aug 11, 2026 | 8.86 | 8.99 | 8.80 | 8.88 | 8.88 | -0.22% | 3,262,200 |
| Aug 10, 2026 | 8.59 | 8.97 | 8.55 | 8.90 | 8.90 | 3.49% | 3,191,198 |
| Aug 7, 2026 | 8.60 | 8.61 | 8.37 | 8.60 | 8.60 | -0.12% | 2,753,600 |
| Aug 6, 2026 | 8.52 | 8.62 | 8.40 | 8.61 | 8.61 | 1.53% | 2,978,800 |
| Aug 5, 2026 | 8.64 | 8.67 | 8.37 | 8.48 | 8.48 | -0.93% | 3,461,900 |
| Aug 4, 2026 | 8.58 | 8.68 | 8.48 | 8.56 | 8.56 | -0.12% | 3,594,548 |
| Aug 3, 2026 | 8.38 | 8.59 | 8.30 | 8.57 | 8.57 | 2.88% | 3,850,648 |
| Jul 31, 2026 | 8.25 | 8.36 | 8.14 | 8.33 | 8.33 | 0.97% | 3,762,100 |
| Jul 30, 2026 | 8.14 | 8.28 | 8.08 | 8.25 | 8.25 | 1.35% | 3,913,300 |
| Jul 29, 2026 | 7.93 | 8.18 | 7.90 | 8.14 | 8.14 | 2.13% | 3,595,700 |
| Jul 28, 2026 | 7.87 | 8.03 | 7.82 | 7.97 | 7.97 | 1.66% | 3,051,800 |
| Jul 27, 2026 | 7.75 | 7.92 | 7.72 | 7.84 | 7.84 | 1.95% | 3,051,508 |
| Jul 24, 2026 | 7.81 | 7.89 | 7.61 | 7.69 | 7.69 | -2.78% | 3,198,000 |
| Jul 23, 2026 | 7.59 | 7.91 | 7.58 | 7.91 | 7.91 | 4.08% | 4,069,103 |
| Jul 22, 2026 | 7.75 | 7.79 | 7.50 | 7.60 | 7.60 | -2.06% | 5,110,648 |
| Jul 21, 2026 | 7.88 | 7.92 | 7.44 | 7.76 | 7.76 | -2.02% | 6,161,856 |
| Jul 20, 2026 | 8.03 | 8.34 | 7.74 | 7.92 | 7.92 | -1.86% | 5,297,248 |
| Jul 17, 2026 | 8.37 | 8.55 | 7.99 | 8.07 | 8.07 | -3.58% | 4,229,890 |
| Jul 16, 2026 | 8.34 | 8.56 | 8.20 | 8.37 | 8.37 | 0.24% | 3,321,500 |
| Jul 15, 2026 | 8.22 | 8.43 | 8.20 | 8.35 | 8.35 | 1.33% | 3,001,600 |
| Jul 14, 2026 | 8.01 | 8.27 | 7.91 | 8.24 | 8.24 | 3.13% | 3,129,898 |
| Jul 13, 2026 | 8.28 | 8.31 | 7.97 | 7.99 | 7.99 | -4.20% | 3,961,138 |
| Jul 10, 2026 | 8.02 | 8.43 | 7.97 | 8.34 | 8.34 | 3.09% | 4,338,900 |
| Jul 9, 2026 | 8.05 | 8.14 | 7.89 | 8.09 | 8.09 | 0.50% | 3,230,500 |
| Jul 8, 2026 | 8.19 | 8.23 | 7.94 | 8.05 | 8.05 | -1.59% | 3,119,900 |
| Jul 7, 2026 | 8.53 | 8.55 | 8.11 | 8.18 | 8.18 | -3.99% | 3,049,700 |