Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.71	0.71	0.70	0.71	0.71	-0.14%	138,875
Feb 4, 2026	0.71	0.71	0.70	0.71	0.71	0.57%	185,500
Feb 3, 2026	0.70	0.71	0.70	0.70	0.70	1.15%	111,934
Feb 2, 2026	0.70	0.71	0.70	0.70	0.70	-0.85%	387,780
Jan 30, 2026	0.72	0.72	0.70	0.70	0.70	-1.82%	411,600
Jan 29, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	328,200
Jan 28, 2026	0.70	0.71	0.70	0.71	0.71	1.00%	634,178
Jan 27, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	448,433
Jan 26, 2026	0.71	0.71	0.70	0.70	0.70	-1.27%	386,900
Jan 23, 2026	0.70	0.71	0.70	0.71	0.71	1.00%	562,486
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	221,500
Jan 21, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	755,940
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	370,890
Jan 19, 2026	0.69	0.70	0.69	0.70	0.70	0.29%	580,840
Jan 16, 2026	0.70	0.71	0.70	0.70	0.70	-1.27%	821,024
Jan 15, 2026	0.71	0.72	0.70	0.71	0.71	-0.98%	551,612
Jan 14, 2026	0.71	0.72	0.71	0.72	0.72	-0.14%	438,100
Jan 13, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	389,900
Jan 12, 2026	0.74	0.74	0.72	0.73	0.73	-1.09%	841,070
Jan 9, 2026	0.72	0.74	0.72	0.73	0.73	1.38%	493,004
Jan 8, 2026	0.72	0.73	0.72	0.72	0.72	-	319,500
Jan 7, 2026	0.72	0.73	0.72	0.72	0.72	0.56%	416,080
Jan 6, 2026	0.71	0.72	0.71	0.72	0.72	0.98%	506,240
Jan 5, 2026	0.74	0.74	0.71	0.71	0.71	-2.33%	1,305,000
Dec 31, 2025	0.72	0.73	0.72	0.73	0.73	1.11%	288,112
Dec 30, 2025	0.75	0.75	0.72	0.72	0.72	-3.60%	1,025,500
Dec 29, 2025	0.75	0.76	0.75	0.75	0.75	-0.53%	204,400
Dec 26, 2025	0.76	0.76	0.75	0.75	0.75	-0.40%	391,420
Dec 25, 2025	0.76	0.76	0.75	0.76	0.76	0.27%	643,780
Dec 24, 2025	0.75	0.76	0.75	0.75	0.75	0.94%	400,980
Dec 23, 2025	0.74	0.75	0.74	0.75	0.75	0.95%	200,246
Dec 22, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	420,960
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	0.54%	298,480
Dec 18, 2025	0.74	0.75	0.74	0.75	0.75	2.19%	867,360
Dec 17, 2025	0.73	0.73	0.72	0.73	0.73	0.55%	267,260
Dec 16, 2025	0.75	0.76	0.72	0.73	0.73	-2.68%	784,227
Dec 15, 2025	0.73	0.75	0.73	0.75	0.75	1.36%	554,100
Dec 12, 2025	0.74	0.74	0.73	0.74	0.74	0.27%	339,948
Dec 11, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	380,225
Dec 10, 2025	0.71	0.73	0.71	0.73	0.73	1.53%	286,340
Dec 9, 2025	0.73	0.73	0.71	0.72	0.72	-2.05%	412,700
Dec 8, 2025	0.72	0.74	0.72	0.73	0.73	2.23%	677,880
Dec 5, 2025	0.70	0.72	0.70	0.72	0.72	2.58%	311,114
Dec 4, 2025	0.70	0.72	0.70	0.70	0.70	0.14%	213,100
Dec 3, 2025	0.71	0.72	0.70	0.70	0.70	-2.24%	416,700
Dec 2, 2025	0.74	0.74	0.71	0.71	0.71	-2.59%	442,360
Dec 1, 2025	0.73	0.74	0.72	0.73	0.73	0.27%	276,666
Nov 28, 2025	0.71	0.73	0.71	0.73	0.73	3.54%	1,035,374
Nov 27, 2025	0.71	0.72	0.70	0.71	0.71	0.86%	641,000
Nov 26, 2025	0.71	0.72	0.70	0.70	0.70	-0.85%	471,180