Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China · Delayed Price · Currency is CNY 11.50
+0.12 (1.05%)
Sep 30, 2025, 3:00 PM CST
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.30 | 9.35 | 9.14 | 9.31 | 9.31 | 0.65% | 11,758,840 |
| Aug 27, 2025 | 9.45 | 9.47 | 9.23 | 9.25 | 9.25 | -2.32% | 12,952,508 |
| Aug 26, 2025 | 9.69 | 9.69 | 9.44 | 9.47 | 9.47 | -1.15% | 15,944,600 |
| Aug 25, 2025 | 9.35 | 9.73 | 9.33 | 9.58 | 9.58 | 2.79% | 26,239,272 |
| Aug 22, 2025 | 9.27 | 9.33 | 9.23 | 9.32 | 9.32 | 0.65% | 12,870,307 |
| Aug 21, 2025 | 9.25 | 9.27 | 9.22 | 9.26 | 9.26 | 0.11% | 11,876,531 |
| Aug 20, 2025 | 9.21 | 9.25 | 9.14 | 9.25 | 9.25 | 0.54% | 9,345,082 |
| Aug 19, 2025 | 9.25 | 9.25 | 9.19 | 9.20 | 9.20 | -0.43% | 9,209,515 |
| Aug 18, 2025 | 9.26 | 9.27 | 9.16 | 9.24 | 9.24 | -0.11% | 10,648,036 |
| Aug 15, 2025 | 9.09 | 9.26 | 9.07 | 9.25 | 9.25 | 1.65% | 12,577,324 |
| Aug 14, 2025 | 9.19 | 9.25 | 9.05 | 9.10 | 9.10 | -1.19% | 12,189,850 |
| Aug 13, 2025 | 9.26 | 9.27 | 9.17 | 9.21 | 9.21 | -0.22% | 9,882,260 |
| Aug 12, 2025 | 9.28 | 9.29 | 9.22 | 9.23 | 9.23 | -0.32% | 8,111,742 |
| Aug 11, 2025 | 9.18 | 9.31 | 9.18 | 9.26 | 9.26 | 0.87% | 10,020,862 |
| Aug 8, 2025 | 9.25 | 9.27 | 9.14 | 9.18 | 9.18 | 0.11% | 10,617,260 |
| Aug 7, 2025 | 9.16 | 9.21 | 9.10 | 9.17 | 9.17 | 0.22% | 9,244,040 |
| Aug 6, 2025 | 9.17 | 9.17 | 9.11 | 9.15 | 9.15 | -0.22% | 8,403,160 |
| Aug 5, 2025 | 9.15 | 9.27 | 9.10 | 9.17 | 9.17 | 0.44% | 9,954,500 |
| Aug 4, 2025 | 9.17 | 9.20 | 9.06 | 9.13 | 9.13 | -0.54% | 9,003,470 |
| Aug 1, 2025 | 9.22 | 9.29 | 9.16 | 9.18 | 9.18 | -0.65% | 6,520,022 |
| Jul 31, 2025 | 9.48 | 9.49 | 9.21 | 9.24 | 9.24 | -2.74% | 11,036,415 |
| Jul 30, 2025 | 9.69 | 9.71 | 9.49 | 9.50 | 9.50 | -3.65% | 11,450,961 |
| Jul 29, 2025 | 9.79 | 9.98 | 9.79 | 9.86 | 9.66 | 0.41% | 13,928,091 |
| Jul 28, 2025 | 9.58 | 9.88 | 9.48 | 9.82 | 9.62 | 2.83% | 21,263,782 |
| Jul 25, 2025 | 9.55 | 9.57 | 9.47 | 9.55 | 9.36 | 0.32% | 7,488,426 |
| Jul 24, 2025 | 9.47 | 9.54 | 9.43 | 9.52 | 9.33 | 0.53% | 7,262,943 |
| Jul 23, 2025 | 9.55 | 9.60 | 9.46 | 9.47 | 9.28 | -0.63% | 9,281,781 |