Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China · Delayed Price · Currency is CNY 13.24
-0.21 (-1.56%)
Nov 17, 2025, 2:14 PM CST
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.15 | 14.19 | 13.10 | 13.45 | 13.45 | 1.20% | 72,420,432 |
| Nov 13, 2025 | 12.20 | 13.50 | 12.17 | 13.29 | 13.29 | 8.31% | 79,153,248 |
| Nov 12, 2025 | 12.50 | 12.58 | 12.11 | 12.27 | 12.27 | -2.31% | 23,656,141 |
| Nov 11, 2025 | 12.00 | 13.07 | 11.99 | 12.56 | 12.56 | 4.93% | 49,065,997 |
| Nov 10, 2025 | 11.72 | 12.08 | 11.72 | 11.97 | 11.97 | 1.79% | 19,300,782 |
| Nov 7, 2025 | 11.80 | 11.84 | 11.61 | 11.76 | 11.76 | -0.68% | 16,663,035 |
| Nov 6, 2025 | 11.74 | 11.97 | 11.68 | 11.84 | 11.84 | 0.85% | 17,993,571 |
| Nov 5, 2025 | 11.69 | 11.97 | 11.55 | 11.74 | 11.74 | - | 20,336,843 |
| Nov 4, 2025 | 11.68 | 12.15 | 11.55 | 11.74 | 11.74 | 0.60% | 26,034,137 |
| Nov 3, 2025 | 11.37 | 11.83 | 11.26 | 11.67 | 11.67 | 3.27% | 29,665,800 |
| Oct 31, 2025 | 11.22 | 11.47 | 11.21 | 11.30 | 11.30 | 0.09% | 18,347,418 |
| Oct 30, 2025 | 11.70 | 11.75 | 11.25 | 11.29 | 11.29 | -4.00% | 37,060,424 |
| Oct 29, 2025 | 11.91 | 12.25 | 11.71 | 11.76 | 11.76 | 4.16% | 61,797,020 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.21 | 11.29 | 11.29 | -1.31% | 16,837,098 |
| Oct 27, 2025 | 11.44 | 11.64 | 11.36 | 11.44 | 11.44 | - | 22,629,691 |
| Oct 24, 2025 | 11.33 | 11.50 | 11.30 | 11.44 | 11.44 | 0.97% | 19,921,197 |
| Oct 23, 2025 | 11.56 | 11.60 | 11.17 | 11.33 | 11.33 | -1.65% | 19,427,271 |
| Oct 22, 2025 | 11.64 | 11.73 | 11.47 | 11.52 | 11.52 | -1.96% | 19,078,877 |
| Oct 21, 2025 | 11.81 | 11.93 | 11.58 | 11.75 | 11.75 | -1.09% | 28,452,644 |
| Oct 20, 2025 | 11.73 | 12.45 | 11.51 | 11.88 | 11.88 | 4.12% | 44,735,538 |
| Oct 17, 2025 | 11.89 | 12.06 | 11.36 | 11.41 | 11.41 | -4.52% | 36,692,029 |
| Oct 16, 2025 | 12.21 | 12.36 | 11.80 | 11.95 | 11.95 | -2.53% | 39,202,621 |
| Oct 15, 2025 | 12.63 | 13.00 | 12.11 | 12.26 | 12.26 | -1.61% | 46,393,740 |
| Oct 14, 2025 | 12.35 | 13.23 | 12.12 | 12.46 | 12.46 | 2.81% | 56,474,232 |
| Oct 13, 2025 | 11.38 | 12.32 | 11.33 | 12.12 | 12.12 | 2.54% | 46,534,591 |
| Oct 10, 2025 | 11.72 | 12.11 | 11.54 | 11.82 | 11.82 | -1.01% | 43,469,832 |
| Oct 9, 2025 | 11.70 | 12.34 | 11.53 | 11.94 | 11.94 | 3.83% | 46,691,870 |
| Sep 30, 2025 | 11.38 | 11.66 | 11.11 | 11.50 | 11.50 | 1.05% | 41,552,919 |
| Sep 29, 2025 | 11.30 | 11.55 | 11.07 | 11.38 | 11.38 | 3.17% | 48,457,814 |
| Sep 26, 2025 | 10.89 | 11.35 | 10.76 | 11.03 | 11.03 | 0.27% | 52,476,491 |
| Sep 25, 2025 | 11.00 | 11.69 | 10.54 | 11.00 | 11.00 | 3.19% | 82,141,081 |
| Sep 24, 2025 | 9.71 | 10.66 | 9.71 | 10.66 | 10.66 | 10.01% | 52,735,095 |
| Sep 23, 2025 | 9.50 | 9.74 | 9.22 | 9.69 | 9.69 | 2.22% | 29,402,224 |
| Sep 22, 2025 | 9.50 | 9.57 | 9.36 | 9.48 | 9.48 | -1.15% | 17,496,886 |
| Sep 19, 2025 | 9.25 | 9.67 | 9.13 | 9.59 | 9.59 | 3.90% | 30,611,057 |
| Sep 18, 2025 | 9.41 | 9.43 | 9.17 | 9.23 | 9.23 | -1.91% | 13,855,191 |
| Sep 17, 2025 | 9.31 | 9.43 | 9.23 | 9.41 | 9.41 | 0.86% | 10,731,940 |
| Sep 16, 2025 | 9.31 | 9.40 | 9.27 | 9.33 | 9.33 | 0.21% | 8,403,583 |
| Sep 15, 2025 | 9.40 | 9.41 | 9.18 | 9.31 | 9.31 | -0.96% | 12,171,761 |
| Sep 12, 2025 | 9.27 | 9.46 | 9.26 | 9.40 | 9.40 | 1.18% | 14,663,367 |
| Sep 11, 2025 | 9.26 | 9.30 | 9.17 | 9.29 | 9.29 | 0.32% | 8,915,876 |
| Sep 10, 2025 | 9.32 | 9.32 | 9.20 | 9.26 | 9.26 | -0.64% | 6,608,163 |
| Sep 9, 2025 | 9.25 | 9.34 | 9.20 | 9.32 | 9.32 | 0.76% | 9,037,080 |
| Sep 8, 2025 | 9.20 | 9.27 | 9.15 | 9.25 | 9.25 | 0.87% | 7,228,544 |
| Sep 5, 2025 | 9.12 | 9.19 | 9.05 | 9.17 | 9.17 | 0.66% | 9,517,010 |
| Sep 4, 2025 | 9.16 | 9.24 | 9.03 | 9.11 | 9.11 | -0.76% | 9,574,266 |
| Sep 3, 2025 | 9.36 | 9.37 | 9.17 | 9.18 | 9.18 | -1.71% | 8,169,480 |
| Sep 2, 2025 | 9.40 | 9.45 | 9.29 | 9.34 | 9.34 | -0.95% | 9,554,960 |
| Sep 1, 2025 | 9.43 | 9.47 | 9.32 | 9.43 | 9.43 | 0.86% | 9,677,472 |
| Aug 29, 2025 | 9.37 | 9.52 | 9.33 | 9.35 | 9.35 | 0.43% | 14,219,829 |