Linhai Co.,Ltd. (SHA:600099)
China · Delayed Price · Currency is CNY 8.57
+0.24 (2.88%)
Aug 3, 2026, 3:00 PM CST
Linhai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 8.56 | 8.74 | 8.39 | 8.52 | 8.52 | -1.05% | 3,505,700 |
| Jul 3, 2026 | 8.32 | 8.67 | 8.32 | 8.61 | 8.61 | 3.61% | 4,191,426 |
| Jul 2, 2026 | 8.31 | 8.54 | 8.22 | 8.31 | 8.31 | 0.12% | 4,061,000 |
| Jul 1, 2026 | 7.98 | 8.43 | 7.89 | 8.30 | 8.30 | 4.01% | 4,552,831 |
| Jun 30, 2026 | 8.17 | 8.23 | 7.90 | 7.98 | 7.98 | -1.30% | 3,211,437 |
| Jun 29, 2026 | 8.12 | 8.18 | 7.79 | 8.13 | 8.09 | 0.12% | 4,811,460 |
| Jun 26, 2026 | 8.26 | 8.29 | 8.00 | 8.12 | 8.08 | -1.69% | 4,184,300 |
| Jun 25, 2026 | 8.39 | 8.57 | 8.18 | 8.26 | 8.21 | -2.48% | 3,523,000 |
| Jun 24, 2026 | 8.88 | 8.88 | 8.41 | 8.47 | 8.42 | -3.86% | 4,122,556 |
| Jun 23, 2026 | 8.62 | 8.96 | 8.53 | 8.81 | 8.76 | 1.97% | 4,439,756 |
| Jun 22, 2026 | 8.70 | 8.70 | 8.27 | 8.64 | 8.59 | -0.23% | 4,284,500 |
| Jun 18, 2026 | 8.70 | 8.78 | 8.57 | 8.66 | 8.61 | -1.03% | 3,155,000 |
| Jun 17, 2026 | 8.97 | 8.99 | 8.71 | 8.75 | 8.70 | -2.67% | 3,166,660 |
| Jun 16, 2026 | 8.99 | 9.02 | 8.73 | 8.99 | 8.94 | -0.11% | 4,061,626 |
| Jun 15, 2026 | 9.18 | 9.40 | 8.95 | 9.00 | 8.95 | -0.99% | 3,883,308 |
| Jun 12, 2026 | 9.10 | 9.21 | 8.90 | 9.09 | 9.04 | 0.22% | 3,747,600 |
| Jun 11, 2026 | 9.04 | 9.15 | 8.85 | 9.07 | 9.02 | -0.87% | 2,776,600 |
| Jun 10, 2026 | 9.19 | 9.27 | 8.94 | 9.15 | 9.10 | -0.44% | 4,477,800 |
| Jun 9, 2026 | 9.38 | 9.48 | 9.11 | 9.19 | 9.14 | -1.82% | 4,395,650 |
| Jun 8, 2026 | 9.30 | 9.56 | 9.18 | 9.36 | 9.31 | -1.68% | 4,963,800 |
| Jun 5, 2026 | 9.31 | 9.63 | 9.15 | 9.52 | 9.47 | 2.37% | 3,965,300 |
| Jun 4, 2026 | 9.50 | 9.59 | 9.21 | 9.30 | 9.25 | -2.21% | 3,425,800 |
| Jun 3, 2026 | 9.66 | 9.72 | 9.42 | 9.51 | 9.46 | -1.45% | 3,633,700 |
| Jun 2, 2026 | 10.01 | 10.03 | 9.58 | 9.65 | 9.60 | -2.82% | 4,429,000 |
| Jun 1, 2026 | 9.68 | 10.05 | 9.52 | 9.93 | 9.88 | 2.58% | 5,250,551 |
| May 29, 2026 | 10.00 | 10.06 | 9.61 | 9.68 | 9.63 | -3.01% | 4,839,301 |
| May 28, 2026 | 9.89 | 10.08 | 9.70 | 9.98 | 9.92 | 0.30% | 4,253,100 |
| May 27, 2026 | 10.24 | 10.25 | 9.82 | 9.95 | 9.89 | -2.55% | 4,648,800 |
| May 26, 2026 | 10.55 | 10.56 | 10.10 | 10.21 | 10.15 | -2.95% | 4,775,100 |
| May 25, 2026 | 10.77 | 10.94 | 10.42 | 10.52 | 10.46 | -2.32% | 4,924,900 |
| May 22, 2026 | 10.67 | 10.84 | 10.42 | 10.77 | 10.71 | 1.99% | 4,682,409 |