Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China · Delayed Price · Currency is CNY 9.05
+0.35 (4.02%)
Sep 30, 2026, 3:00 PM CST
Shanghai Lingang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.76 | 8.85 | 8.71 | 8.82 | 8.82 | 0.46% | 6,468,294 |
| Aug 10, 2026 | 8.65 | 8.85 | 8.62 | 8.78 | 8.78 | 1.39% | 8,831,563 |
| Aug 7, 2026 | 8.64 | 8.73 | 8.59 | 8.66 | 8.66 | -0.46% | 7,143,140 |
| Aug 6, 2026 | 8.70 | 8.79 | 8.60 | 8.70 | 8.70 | -0.57% | 7,718,600 |
| Aug 5, 2026 | 8.84 | 8.95 | 8.70 | 8.75 | 8.75 | -1.46% | 11,118,820 |
| Aug 4, 2026 | 8.93 | 9.20 | 8.83 | 8.88 | 8.88 | -0.67% | 13,223,520 |
| Aug 3, 2026 | 8.83 | 9.06 | 8.70 | 8.94 | 8.94 | -0.22% | 17,629,100 |
| Jul 31, 2026 | 8.70 | 9.07 | 8.50 | 8.96 | 8.96 | 2.75% | 25,320,785 |
| Jul 30, 2026 | 8.44 | 8.75 | 8.36 | 8.72 | 8.72 | 3.32% | 14,294,647 |
| Jul 29, 2026 | 8.26 | 8.48 | 8.23 | 8.44 | 8.44 | 2.18% | 11,003,820 |
| Jul 28, 2026 | 8.16 | 8.27 | 8.09 | 8.26 | 8.26 | 1.47% | 8,612,558 |
| Jul 27, 2026 | 8.03 | 8.18 | 8.00 | 8.14 | 8.14 | 1.50% | 6,516,828 |
| Jul 24, 2026 | 8.21 | 8.24 | 8.02 | 8.02 | 8.02 | -1.96% | 5,903,000 |
| Jul 23, 2026 | 8.25 | 8.27 | 8.11 | 8.18 | 8.18 | -0.73% | 6,117,486 |
| Jul 22, 2026 | 8.15 | 8.25 | 8.06 | 8.24 | 8.24 | 1.85% | 9,987,352 |