Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.17	12.17	11.96	12.05	12.05	-0.33%	14,552,399
Jan 15, 2026	12.04	12.16	11.93	12.09	12.09	-0.08%	14,645,000
Jan 14, 2026	12.12	12.51	11.91	12.10	12.10	0.08%	29,997,560
Jan 13, 2026	12.42	12.42	12.01	12.09	12.09	-1.31%	23,431,159
Jan 12, 2026	12.36	12.46	12.16	12.25	12.25	-0.57%	30,999,440
Jan 9, 2026	12.02	12.60	11.99	12.32	12.32	2.50%	29,142,300
Jan 8, 2026	11.93	12.24	11.88	12.02	12.02	0.42%	26,630,520
Jan 7, 2026	11.75	12.09	11.72	11.97	11.97	2.05%	30,137,020
Jan 6, 2026	11.63	11.92	11.50	11.73	11.73	2.18%	37,266,720
Jan 5, 2026	11.68	11.68	11.18	11.48	11.48	-1.88%	40,890,380
Dec 31, 2025	11.55	11.95	11.20	11.70	11.70	1.47%	27,611,850
Dec 30, 2025	11.71	11.74	11.48	11.53	11.53	-2.29%	16,110,760
Dec 29, 2025	11.99	12.25	11.76	11.80	11.80	-1.17%	19,547,820
Dec 26, 2025	11.99	12.24	11.88	11.94	11.94	-0.17%	19,468,290
Dec 25, 2025	11.65	12.24	11.61	11.96	11.96	3.10%	26,327,480
Dec 24, 2025	11.46	11.71	11.41	11.60	11.60	1.05%	11,222,770
Dec 23, 2025	11.40	11.58	11.40	11.48	11.48	0.17%	12,502,520
Dec 22, 2025	11.45	11.59	11.35	11.46	11.46	1.15%	12,957,030
Dec 19, 2025	11.25	11.48	11.19	11.33	11.33	0.35%	11,779,640
Dec 18, 2025	11.36	11.74	11.26	11.29	11.29	-0.70%	19,267,122
Dec 17, 2025	11.20	11.37	10.98	11.37	11.37	1.88%	16,895,550
Dec 16, 2025	11.95	12.09	11.13	11.16	11.16	-5.50%	27,610,420
Dec 15, 2025	11.47	12.04	11.41	11.81	11.81	2.96%	22,761,960
Dec 12, 2025	11.45	11.63	11.32	11.47	11.47	0.53%	18,104,621
Dec 11, 2025	11.44	11.77	11.27	11.41	11.41	-0.17%	24,954,524
Dec 10, 2025	11.41	11.50	11.23	11.43	11.43	-0.09%	11,872,800
Dec 9, 2025	11.61	11.66	11.42	11.44	11.44	-1.63%	9,383,926
Dec 8, 2025	11.46	11.77	11.41	11.63	11.63	1.93%	15,048,390
Dec 5, 2025	11.34	11.46	11.17	11.41	11.41	1.15%	10,270,910
Dec 4, 2025	11.25	11.33	11.00	11.28	11.28	0.36%	11,236,270
Dec 3, 2025	11.49	11.54	11.20	11.24	11.24	-1.83%	12,391,300
Dec 2, 2025	11.73	11.73	11.40	11.45	11.45	-2.39%	14,378,460
Dec 1, 2025	11.83	11.88	11.68	11.73	11.73	-0.59%	13,997,070
Nov 28, 2025	11.76	11.84	11.58	11.80	11.80	0.43%	10,010,320
Nov 27, 2025	11.93	12.05	11.68	11.75	11.75	-0.93%	18,481,090
Nov 26, 2025	11.75	11.95	11.72	11.86	11.86	0.94%	16,575,630
Nov 25, 2025	11.62	11.98	11.57	11.75	11.75	1.64%	17,777,800
Nov 24, 2025	11.76	12.03	11.53	11.56	11.56	-0.86%	21,291,250
Nov 21, 2025	12.14	12.24	11.62	11.66	11.66	-5.20%	27,874,660
Nov 20, 2025	12.62	12.68	12.20	12.30	12.30	-2.69%	24,342,140
Nov 19, 2025	13.25	13.37	12.58	12.64	12.64	-4.31%	34,234,560
Nov 18, 2025	13.23	13.70	13.08	13.21	13.21	-0.90%	29,095,620
Nov 17, 2025	13.43	13.72	13.16	13.33	13.33	-0.89%	39,814,050
Nov 14, 2025	13.15	14.19	13.10	13.45	13.45	1.20%	72,420,430
Nov 13, 2025	12.20	13.50	12.17	13.29	13.29	8.31%	79,153,240
Nov 12, 2025	12.50	12.58	12.11	12.27	12.27	-2.31%	23,656,140
Nov 11, 2025	12.00	13.07	11.99	12.56	12.56	4.93%	49,065,990
Nov 10, 2025	11.72	12.08	11.72	11.97	11.97	1.79%	19,300,780
Nov 7, 2025	11.80	11.84	11.61	11.76	11.76	-0.68%	16,663,030
Nov 6, 2025	11.74	11.97	11.68	11.84	11.84	0.85%	17,993,570