Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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