Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China · Delayed Price · Currency is CNY 8.19
-0.15 (-1.80%)
Oct 28, 2026, 3:00 PM CST
Shanghai Lingang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.40 | 8.47 | 8.17 | 8.19 | 8.19 | -1.80% | 7,283,880 |
| Oct 27, 2026 | 8.47 | 8.56 | 8.34 | 8.34 | 8.34 | -1.30% | 5,305,400 |
| Oct 26, 2026 | 8.24 | 8.51 | 8.20 | 8.45 | 8.45 | 2.42% | 7,130,635 |
| Oct 23, 2026 | 8.13 | 8.26 | 8.00 | 8.25 | 8.25 | 1.10% | 7,321,024 |
| Oct 22, 2026 | 8.27 | 8.32 | 8.14 | 8.16 | 8.16 | -1.33% | 4,522,980 |
| Oct 21, 2026 | 8.38 | 8.40 | 8.26 | 8.27 | 8.27 | -0.96% | 4,651,792 |
| Oct 20, 2026 | 8.44 | 8.50 | 8.31 | 8.35 | 8.35 | -1.30% | 5,236,400 |
| Oct 19, 2026 | 8.52 | 8.60 | 8.40 | 8.46 | 8.46 | -0.35% | 5,453,620 |
| Oct 16, 2026 | 8.28 | 8.64 | 8.25 | 8.49 | 8.49 | 3.16% | 9,971,991 |
| Oct 15, 2026 | 8.50 | 8.56 | 8.17 | 8.23 | 8.23 | -3.97% | 10,925,582 |
| Oct 14, 2026 | 8.55 | 8.62 | 8.50 | 8.57 | 8.57 | - | 5,469,820 |
| Oct 13, 2026 | 8.66 | 8.72 | 8.49 | 8.57 | 8.57 | -1.49% | 8,240,720 |
| Oct 12, 2026 | 8.71 | 8.83 | 8.63 | 8.70 | 8.70 | -1.36% | 10,047,080 |
| Oct 9, 2026 | 8.95 | 9.04 | 8.66 | 8.82 | 8.82 | -1.12% | 13,979,331 |
| Oct 8, 2026 | 9.00 | 9.11 | 8.86 | 8.92 | 8.92 | -1.44% | 18,873,160 |
| Sep 30, 2026 | 8.71 | 9.19 | 8.47 | 9.05 | 9.05 | 4.02% | 28,785,711 |
| Sep 29, 2026 | 8.53 | 8.73 | 8.45 | 8.70 | 8.70 | 2.59% | 10,992,573 |
| Sep 28, 2026 | 8.49 | 8.54 | 8.40 | 8.48 | 8.48 | -0.24% | 5,853,660 |
| Sep 24, 2026 | 8.70 | 8.73 | 8.50 | 8.50 | 8.50 | -2.52% | 7,327,200 |
| Sep 23, 2026 | 8.68 | 8.82 | 8.64 | 8.72 | 8.72 | 0.46% | 9,379,600 |
| Sep 22, 2026 | 8.68 | 8.72 | 8.55 | 8.68 | 8.68 | 0.58% | 9,363,080 |
| Sep 21, 2026 | 8.51 | 8.67 | 8.43 | 8.63 | 8.63 | 1.41% | 8,938,940 |
| Sep 18, 2026 | 8.42 | 8.58 | 8.36 | 8.51 | 8.51 | 1.07% | 5,906,940 |
| Sep 17, 2026 | 8.31 | 8.45 | 8.28 | 8.42 | 8.42 | 0.96% | 4,571,920 |
| Sep 16, 2026 | 8.42 | 8.47 | 8.26 | 8.34 | 8.34 | -1.30% | 7,806,140 |
| Sep 15, 2026 | 8.50 | 8.55 | 8.42 | 8.45 | 8.45 | -1.17% | 3,996,926 |
| Sep 14, 2026 | 8.47 | 8.56 | 8.41 | 8.55 | 8.55 | 0.47% | 4,340,203 |
| Sep 11, 2026 | 8.74 | 8.74 | 8.45 | 8.51 | 8.51 | -2.63% | 7,183,480 |
| Sep 10, 2026 | 8.72 | 8.83 | 8.65 | 8.74 | 8.74 | -0.23% | 6,488,879 |
| Sep 9, 2026 | 8.70 | 8.80 | 8.64 | 8.76 | 8.76 | 0.69% | 7,131,540 |
| Sep 8, 2026 | 8.59 | 8.73 | 8.58 | 8.70 | 8.70 | 1.16% | 5,121,500 |
| Sep 7, 2026 | 8.61 | 8.70 | 8.56 | 8.60 | 8.60 | -0.58% | 6,847,212 |
| Sep 4, 2026 | 8.58 | 8.76 | 8.58 | 8.65 | 8.65 | 1.41% | 8,311,447 |
| Sep 3, 2026 | 8.54 | 8.62 | 8.44 | 8.53 | 8.53 | 0.35% | 5,617,395 |
| Sep 2, 2026 | 8.56 | 8.60 | 8.41 | 8.50 | 8.50 | -1.39% | 6,330,279 |
| Sep 1, 2026 | 8.46 | 8.68 | 8.44 | 8.62 | 8.62 | 1.41% | 10,685,792 |
| Aug 31, 2026 | 8.83 | 8.89 | 8.46 | 8.50 | 8.50 | -1.73% | 12,097,300 |
| Aug 28, 2026 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | -0.46% | 7,235,311 |
| Aug 27, 2026 | 8.80 | 8.95 | 8.59 | 8.69 | 8.69 | -0.91% | 11,177,719 |
| Aug 26, 2026 | 8.54 | 8.83 | 8.52 | 8.77 | 8.77 | 2.69% | 9,324,260 |
| Aug 25, 2026 | 8.44 | 8.57 | 8.42 | 8.54 | 8.54 | 1.18% | 4,269,500 |
| Aug 24, 2026 | 8.40 | 8.47 | 8.36 | 8.44 | 8.44 | 0.24% | 4,813,629 |
| Aug 21, 2026 | 8.50 | 8.51 | 8.32 | 8.42 | 8.42 | -0.94% | 7,298,080 |
| Aug 20, 2026 | 8.43 | 8.57 | 8.43 | 8.50 | 8.50 | 0.47% | 7,384,660 |
| Aug 19, 2026 | 8.51 | 8.57 | 8.42 | 8.46 | 8.46 | -0.70% | 5,802,080 |
| Aug 18, 2026 | 8.57 | 8.65 | 8.47 | 8.52 | 8.52 | -0.93% | 5,179,794 |
| Aug 17, 2026 | 8.56 | 8.60 | 8.44 | 8.60 | 8.60 | 0.35% | 6,474,256 |
| Aug 14, 2026 | 8.70 | 8.74 | 8.57 | 8.57 | 8.57 | -0.92% | 5,700,234 |
| Aug 13, 2026 | 8.88 | 8.92 | 8.63 | 8.65 | 8.65 | -3.03% | 9,334,877 |
| Aug 12, 2026 | 8.82 | 8.98 | 8.76 | 8.92 | 8.92 | 1.13% | 9,416,399 |