Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China · Delayed Price · Currency is CNY 8.88
-0.03 (-0.34%)
May 28, 2026, 3:00 PM CST
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.89 | 9.10 | 8.77 | 8.88 | 8.88 | -0.34% | 14,802,560 |
| May 27, 2026 | 8.80 | 8.97 | 8.71 | 8.91 | 8.91 | 0.79% | 17,047,260 |
| May 26, 2026 | 8.75 | 8.88 | 8.68 | 8.84 | 8.84 | 0.91% | 12,657,730 |
| May 25, 2026 | 8.70 | 8.83 | 8.66 | 8.76 | 8.76 | 0.57% | 11,447,420 |
| May 22, 2026 | 8.74 | 8.82 | 8.62 | 8.71 | 8.71 | - | 15,708,170 |
| May 21, 2026 | 8.88 | 9.18 | 8.70 | 8.71 | 8.71 | -2.13% | 23,664,560 |
| May 20, 2026 | 8.80 | 8.98 | 8.62 | 8.90 | 8.90 | 1.14% | 18,935,210 |
| May 19, 2026 | 8.77 | 8.92 | 8.71 | 8.80 | 8.80 | 0.23% | 11,221,960 |
| May 18, 2026 | 8.71 | 9.05 | 8.71 | 8.78 | 8.78 | 0.92% | 18,191,140 |
| May 15, 2026 | 8.98 | 9.06 | 8.66 | 8.70 | 8.70 | -2.79% | 23,758,260 |
| May 14, 2026 | 8.94 | 9.39 | 8.94 | 8.95 | 8.95 | - | 27,750,250 |
| May 13, 2026 | 9.08 | 9.15 | 8.93 | 8.95 | 8.95 | -1.65% | 14,736,970 |
| May 12, 2026 | 9.17 | 9.20 | 9.06 | 9.10 | 9.10 | -1.09% | 9,802,872 |
| May 11, 2026 | 9.16 | 9.28 | 9.06 | 9.20 | 9.20 | 0.66% | 13,067,970 |
| May 8, 2026 | 9.03 | 9.20 | 9.01 | 9.14 | 9.14 | 1.33% | 13,715,400 |
| May 7, 2026 | 9.11 | 9.14 | 8.99 | 9.02 | 9.02 | -1.42% | 13,720,000 |
| May 6, 2026 | 9.01 | 9.19 | 8.97 | 9.15 | 9.15 | 1.89% | 16,171,930 |
| Apr 30, 2026 | 9.00 | 9.11 | 8.94 | 8.98 | 8.98 | -0.66% | 10,582,840 |
| Apr 29, 2026 | 8.99 | 9.12 | 8.96 | 9.04 | 9.04 | 0.44% | 9,334,934 |
| Apr 28, 2026 | 9.03 | 9.10 | 8.94 | 9.00 | 9.00 | -0.33% | 9,134,598 |
| Apr 27, 2026 | 9.08 | 9.15 | 9.00 | 9.03 | 9.03 | -0.77% | 9,154,454 |
| Apr 24, 2026 | 9.16 | 9.24 | 9.10 | 9.10 | 9.10 | -0.98% | 8,529,664 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.15 | 9.19 | 9.19 | -1.08% | 8,217,880 |
| Apr 22, 2026 | 9.15 | 9.30 | 9.14 | 9.29 | 9.29 | 1.09% | 9,503,999 |
| Apr 21, 2026 | 9.31 | 9.36 | 9.10 | 9.19 | 9.19 | -1.50% | 16,847,320 |
| Apr 20, 2026 | 9.52 | 9.52 | 9.28 | 9.33 | 9.33 | -2.10% | 23,909,410 |
| Apr 17, 2026 | 9.41 | 9.76 | 9.39 | 9.53 | 9.53 | 1.17% | 22,991,060 |
| Apr 16, 2026 | 9.43 | 9.56 | 9.35 | 9.42 | 9.42 | -0.21% | 17,387,390 |
| Apr 15, 2026 | 9.54 | 9.68 | 9.40 | 9.44 | 9.44 | -1.15% | 17,438,460 |
| 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 |