Shanghai Lingang Holdings Co.,Ltd. (SHA:900928)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.6430
+0.0090 (1.42%)
At close: Oct 24, 2025

Shanghai Lingang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.640.650.630.640.641.42%406,401
Oct 23, 20250.630.630.620.630.630.63%387,680
Oct 22, 20250.650.650.630.630.63-2.63%736,700
Oct 21, 20250.650.650.640.650.650.31%358,780
Oct 20, 20250.640.650.630.650.652.38%818,881
Oct 17, 20250.650.650.630.630.63-1.87%701,200
Oct 16, 20250.650.650.640.640.64-2.28%518,300
Oct 15, 20250.670.680.650.660.66-1.79%981,360
Oct 14, 20250.660.680.660.670.672.29%1,471,235
Oct 13, 20250.640.660.640.650.650.93%817,511
Oct 10, 20250.660.660.640.650.65-2.26%1,369,751
Oct 9, 20250.650.680.650.660.661.69%1,717,534
Sep 30, 20250.660.660.640.650.65-0.46%790,240
Sep 29, 20250.640.660.640.660.663.15%1,547,706
Sep 26, 20250.630.640.630.640.640.16%521,200
Sep 25, 20250.640.650.630.630.63-0.94%1,083,440
Sep 24, 20250.620.650.620.640.643.73%3,185,562
Sep 23, 20250.610.620.610.620.620.82%503,821
Sep 22, 20250.610.610.610.610.61-0.33%191,220
Sep 19, 20250.600.610.600.610.611.82%635,983
Sep 18, 20250.600.600.600.600.60-148,840
Sep 17, 20250.600.600.600.600.600.50%188,266
Sep 16, 20250.600.600.600.600.60-0.17%205,840
Sep 15, 20250.610.610.600.600.60-285,780
Sep 12, 20250.600.610.600.600.60-0.33%232,320
Sep 11, 20250.600.600.600.600.60-0.17%287,078
Sep 10, 20250.610.610.600.600.60-0.98%377,735
Sep 9, 20250.610.620.610.610.61-0.65%304,320
Sep 8, 20250.620.620.610.610.61-302,020
Sep 5, 20250.610.620.610.610.610.66%78,260
Sep 4, 20250.610.610.600.610.61-0.33%338,800
Sep 3, 20250.610.620.610.610.61-139,688
Sep 2, 20250.620.620.610.610.61-0.65%195,030
Sep 1, 20250.620.620.610.620.620.33%234,094
Aug 29, 20250.620.620.610.610.61-0.49%216,420
Aug 28, 20250.610.620.610.620.620.82%164,200
Aug 27, 20250.610.620.610.610.61-523,102
Aug 26, 20250.630.630.610.610.61-2.70%854,258
Aug 25, 20250.620.630.620.630.631.13%810,599
Aug 22, 20250.620.620.610.620.620.81%271,800
Aug 21, 20250.620.630.620.620.62-0.96%326,448
Aug 20, 20250.610.620.610.620.621.63%419,501
Aug 19, 20250.620.620.610.610.61-1.13%397,942
Aug 18, 20250.620.620.620.620.620.49%536,334
Aug 15, 20250.610.620.610.620.620.82%222,353
Aug 14, 20250.620.630.610.610.61-1.92%472,800
Aug 13, 20250.620.630.620.620.620.97%343,740
Aug 12, 20250.620.620.610.620.62-201,440
Aug 11, 20250.620.620.610.620.620.16%353,320
Aug 8, 20250.620.620.610.620.620.16%199,520