Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.01	10.12	9.95	10.03	-	0.30%	3,495,412
Mar 25, 2026	9.96	10.05	9.81	10.00	10.00	0.60%	7,669,793
Mar 24, 2026	9.81	9.94	9.74	9.94	9.94	2.05%	8,873,214
Mar 23, 2026	10.02	10.03	9.62	9.74	9.74	-3.94%	14,149,190
Mar 20, 2026	10.18	10.34	10.14	10.14	10.14	-0.49%	8,384,540
Mar 19, 2026	10.35	10.42	10.16	10.19	10.19	-2.21%	9,695,560
Mar 18, 2026	10.53	10.60	10.35	10.42	10.42	-1.14%	8,049,860
Mar 17, 2026	10.57	10.75	10.54	10.54	10.54	0.29%	8,930,557
Mar 16, 2026	10.59	10.62	10.44	10.51	10.51	-0.85%	8,478,884
Mar 13, 2026	10.60	10.79	10.57	10.60	10.60	-0.19%	8,491,190
Mar 12, 2026	10.70	10.74	10.56	10.62	10.62	-0.84%	6,403,103
Mar 11, 2026	10.73	10.77	10.66	10.71	10.71	-0.09%	6,341,972
Mar 10, 2026	10.69	10.78	10.66	10.72	10.72	1.32%	6,881,168
Mar 9, 2026	10.66	10.70	10.42	10.58	10.58	-1.95%	12,841,860
Mar 6, 2026	10.69	10.81	10.62	10.79	10.79	0.94%	6,512,075
Mar 5, 2026	10.79	10.80	10.61	10.69	10.69	0.47%	8,007,260
Mar 4, 2026	10.78	10.90	10.57	10.64	10.64	-2.03%	10,369,381
Mar 3, 2026	11.14	11.25	10.80	10.86	10.86	-2.78%	14,876,220
Mar 2, 2026	11.20	11.41	11.15	11.17	11.17	-1.33%	14,862,700
Feb 27, 2026	11.35	11.36	11.24	11.32	11.32	-0.35%	10,936,750
Feb 26, 2026	11.78	12.00	11.31	11.36	11.36	-2.91%	21,554,650
Feb 25, 2026	11.57	11.78	11.53	11.70	11.70	1.56%	13,954,480
Feb 24, 2026	11.59	11.65	11.48	11.52	11.52	0.79%	8,272,652
Feb 13, 2026	11.53	11.75	11.41	11.43	11.43	-0.52%	10,205,980
Feb 12, 2026	11.57	11.63	11.45	11.49	11.49	-0.69%	7,503,442
Feb 11, 2026	11.46	11.63	11.42	11.57	11.57	1.22%	8,430,089
Feb 10, 2026	11.50	11.52	11.36	11.43	11.43	-0.61%	6,326,423
Feb 9, 2026	11.41	11.53	11.40	11.50	11.50	1.41%	8,194,748
Feb 6, 2026	11.36	11.50	11.29	11.34	11.34	-1.13%	8,812,500
Feb 5, 2026	11.48	11.53	11.28	11.47	11.47	-0.17%	10,743,070
Feb 4, 2026	11.38	11.51	11.25	11.49	11.49	0.97%	11,457,710
Feb 3, 2026	11.19	11.42	11.17	11.38	11.38	2.61%	13,854,854
Feb 2, 2026	11.70	11.70	11.06	11.09	11.09	-5.54%	24,107,280
Jan 30, 2026	11.96	12.05	11.53	11.74	11.74	-1.76%	17,031,340
Jan 29, 2026	11.92	12.19	11.71	11.95	11.95	-	18,179,650
Jan 28, 2026	11.72	12.04	11.66	11.95	11.95	1.96%	17,277,350
Jan 27, 2026	11.88	11.96	11.45	11.72	11.72	-1.01%	17,721,700
Jan 26, 2026	12.37	12.39	11.83	11.84	11.84	-4.05%	23,606,860
Jan 23, 2026	12.12	12.36	12.05	12.34	12.34	1.98%	17,959,680
Jan 22, 2026	12.14	12.28	12.06	12.10	12.10	-0.25%	10,608,280
Jan 21, 2026	11.98	12.30	11.96	12.13	12.13	0.33%	17,823,120
Jan 20, 2026	11.93	12.13	11.83	12.09	12.09	1.17%	18,519,570
Jan 19, 2026	12.06	12.14	11.94	11.95	11.95	-0.83%	16,077,760
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