Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China · Delayed Price · Currency is CNY 8.96
+0.24 (2.75%)
Jul 31, 2026, 3:00 PM CST
Shanghai Lingang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.70 | 9.07 | 8.50 | 8.96 | 8.96 | 2.75% | 25,320,780 |
| Jul 30, 2026 | 8.44 | 8.75 | 8.36 | 8.72 | 8.72 | 3.32% | 14,294,640 |
| 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 |
| Jul 21, 2026 | 8.21 | 8.46 | 8.09 | 8.09 | 8.09 | -2.06% | 15,193,680 |
| Jul 20, 2026 | 8.23 | 8.40 | 8.16 | 8.26 | 8.26 | 0.61% | 14,715,060 |
| Jul 17, 2026 | 8.36 | 8.42 | 8.21 | 8.21 | 8.21 | -1.79% | 13,246,910 |
| Jul 16, 2026 | 8.13 | 8.40 | 8.06 | 8.36 | 8.36 | 3.08% | 17,169,020 |
| Jul 15, 2026 | 7.86 | 8.15 | 7.83 | 8.11 | 8.11 | 5.60% | 16,871,377 |
| Jul 14, 2026 | 7.60 | 7.71 | 7.57 | 7.68 | 7.68 | 1.45% | 6,418,665 |
| Jul 13, 2026 | 7.69 | 7.74 | 7.54 | 7.57 | 7.57 | -1.82% | 6,854,000 |
| Jul 10, 2026 | 7.53 | 7.75 | 7.44 | 7.71 | 7.71 | 2.53% | 7,800,643 |
| Jul 9, 2026 | 7.54 | 7.60 | 7.43 | 7.52 | 7.52 | -0.27% | 5,899,149 |
| Jul 8, 2026 | 7.49 | 7.57 | 7.38 | 7.54 | 7.54 | 1.48% | 7,193,100 |
| Jul 7, 2026 | 7.98 | 7.98 | 7.61 | 7.63 | 7.43 | -4.27% | 8,994,220 |
| Jul 6, 2026 | 7.75 | 8.16 | 7.73 | 7.97 | 7.76 | 2.84% | 14,202,127 |
| Jul 3, 2026 | 7.60 | 7.81 | 7.59 | 7.75 | 7.55 | 1.97% | 8,581,735 |
| Jul 2, 2026 | 7.59 | 7.74 | 7.52 | 7.60 | 7.40 | - | 8,862,554 |
| Jul 1, 2026 | 7.53 | 7.73 | 7.44 | 7.60 | 7.40 | 1.47% | 9,083,233 |
| Jun 30, 2026 | 7.55 | 7.61 | 7.46 | 7.49 | 7.29 | -1.06% | 5,821,560 |
| Jun 29, 2026 | 7.45 | 7.62 | 7.30 | 7.57 | 7.37 | 0.93% | 8,173,760 |
| Jun 26, 2026 | 7.60 | 7.69 | 7.49 | 7.50 | 7.30 | -1.57% | 9,126,860 |
| Jun 25, 2026 | 7.61 | 7.69 | 7.53 | 7.62 | 7.42 | -0.52% | 8,669,780 |
| Jun 24, 2026 | 7.76 | 7.82 | 7.65 | 7.66 | 7.46 | -1.67% | 8,848,480 |
| Jun 23, 2026 | 7.85 | 7.99 | 7.79 | 7.79 | 7.59 | -1.39% | 7,252,580 |
| Jun 22, 2026 | 8.01 | 8.01 | 7.74 | 7.90 | 7.69 | -1.37% | 10,014,797 |
| Jun 18, 2026 | 8.01 | 8.04 | 7.90 | 8.01 | 7.80 | - | 7,557,640 |
| Jun 17, 2026 | 7.97 | 8.05 | 7.92 | 8.01 | 7.80 | 0.13% | 8,096,782 |
| Jun 16, 2026 | 8.31 | 8.32 | 7.97 | 8.00 | 7.79 | -3.73% | 12,264,850 |
| Jun 15, 2026 | 8.16 | 8.50 | 8.16 | 8.31 | 8.09 | 1.84% | 11,793,250 |
| Jun 12, 2026 | 8.03 | 8.18 | 7.94 | 8.16 | 7.95 | 2.00% | 10,705,580 |
| Jun 11, 2026 | 8.21 | 8.25 | 7.91 | 8.00 | 7.79 | -2.56% | 10,648,600 |
| Jun 10, 2026 | 8.17 | 8.24 | 8.10 | 8.21 | 7.99 | 0.37% | 7,141,107 |
| Jun 9, 2026 | 8.27 | 8.29 | 8.16 | 8.18 | 7.97 | -0.73% | 8,325,080 |
| Jun 8, 2026 | 8.41 | 8.48 | 8.20 | 8.24 | 8.02 | -3.63% | 12,278,540 |
| Jun 5, 2026 | 8.62 | 8.65 | 8.41 | 8.55 | 8.33 | -1.04% | 12,640,640 |
| Jun 4, 2026 | 9.00 | 9.05 | 8.62 | 8.64 | 8.41 | -4.74% | 21,751,910 |
| Jun 3, 2026 | 9.45 | 9.49 | 9.01 | 9.07 | 8.83 | -4.63% | 24,769,240 |
| Jun 2, 2026 | 9.15 | 9.67 | 9.11 | 9.51 | 9.26 | 4.05% | 35,698,100 |
| Jun 1, 2026 | 8.96 | 9.19 | 8.84 | 9.14 | 8.90 | 2.01% | 20,225,800 |
| May 29, 2026 | 8.98 | 9.36 | 8.89 | 8.96 | 8.73 | 0.90% | 27,581,090 |
| May 28, 2026 | 8.89 | 9.10 | 8.77 | 8.88 | 8.65 | -0.34% | 14,802,560 |
| May 27, 2026 | 8.80 | 8.97 | 8.71 | 8.91 | 8.68 | 0.79% | 17,047,260 |
| May 26, 2026 | 8.75 | 8.88 | 8.68 | 8.84 | 8.61 | 0.91% | 12,657,730 |
| May 25, 2026 | 8.70 | 8.83 | 8.66 | 8.76 | 8.53 | 0.57% | 11,447,420 |
| May 22, 2026 | 8.74 | 8.82 | 8.62 | 8.71 | 8.48 | - | 15,708,170 |