Shanghai Lingang Holdings Co.,Ltd. (SHA:900928)
China · Delayed Price · Currency is CNY · Price in USD 0.6520
-0.0030 (-0.46%)
At close: Sep 30, 2025
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.46% | 790,240 |
| Sep 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.15% | 1,547,706 |
| Sep 26, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.16% | 521,200 |
| Sep 25, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.94% | 1,083,440 |
| Sep 24, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.73% | 3,185,562 |
| Sep 23, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 503,821 |
| Sep 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.33% | 191,220 |
| Sep 19, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.82% | 635,983 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 148,840 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.50% | 188,266 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 205,840 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 285,780 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | 232,320 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 287,078 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.98% | 377,735 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 304,320 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 302,020 |
| Sep 5, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.66% | 78,260 |
| Sep 4, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.33% | 338,800 |
| Sep 3, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 139,688 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 195,030 |
| Sep 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 234,094 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.49% | 216,420 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 164,200 |
| Aug 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 523,102 |
| Aug 26, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.70% | 854,258 |
| Aug 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.13% | 810,599 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 271,800 |
| Aug 21, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | 326,448 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.63% | 419,501 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.13% | 397,942 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | 536,334 |
| Aug 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 222,353 |
| Aug 14, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.92% | 472,800 |
| Aug 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.97% | 343,740 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 201,440 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 353,320 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 199,520 |
| Aug 7, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 300,300 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 420,280 |
| Aug 5, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 240,220 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.92% | 600,920 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 385,180 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.95% | 352,241 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.66% | 835,259 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 1,565,000 |
| Jul 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.94% | 556,997 |
| Jul 25, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 680,258 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.78% | 420,054 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 312,745 |