Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	9.54	9.68	9.46	9.49	-	-0.63%	9,339,480
Apr 14, 2026	9.88	10.01	9.38	9.55	9.55	-4.12%	38,585,700
Apr 13, 2026	9.89	10.03	9.69	9.96	9.96	0.61%	16,741,000
Apr 10, 2026	9.72	10.03	9.70	9.90	9.90	2.38%	9,365,480
Apr 9, 2026	9.94	10.03	9.60	9.67	9.67	-3.40%	13,812,340
Apr 8, 2026	9.70	10.02	9.70	10.01	10.01	5.15%	13,953,900
Apr 7, 2026	9.70	9.71	9.30	9.52	9.52	-3.64%	12,564,180
Apr 3, 2026	10.00	10.04	9.80	9.88	9.88	-1.10%	4,942,380
Apr 2, 2026	10.20	10.20	9.90	9.99	9.99	-2.54%	9,361,977
Apr 1, 2026	10.08	10.28	10.06	10.25	10.25	2.71%	10,402,860
Mar 31, 2026	10.00	10.20	9.97	9.98	9.98	-0.30%	6,373,900
Mar 30, 2026	9.88	10.12	9.80	10.01	10.01	0.10%	9,498,280
Mar 27, 2026	9.85	10.02	9.83	10.00	10.00	0.91%	6,040,922
Mar 26, 2026	10.01	10.12	9.88	9.91	9.91	-0.90%	6,889,705
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