Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.69	0.72	0.69	0.71	0.71	4.13%	973,980
Nov 24, 2025	0.68	0.68	0.67	0.68	0.68	1.80%	534,081
Nov 21, 2025	0.69	0.70	0.66	0.67	0.67	-4.58%	1,211,880
Nov 20, 2025	0.71	0.72	0.70	0.70	0.70	-1.97%	725,280
Nov 19, 2025	0.73	0.74	0.71	0.71	0.71	-2.60%	1,038,336
Nov 18, 2025	0.74	0.75	0.73	0.73	0.73	-1.08%	838,893
Nov 17, 2025	0.74	0.76	0.74	0.74	0.74	-0.54%	793,631
Nov 14, 2025	0.74	0.77	0.74	0.74	0.74	-0.40%	1,394,660
Nov 13, 2025	0.71	0.75	0.70	0.75	0.75	5.37%	2,267,071
Nov 12, 2025	0.71	0.71	0.70	0.71	0.71	-1.12%	487,023
Nov 11, 2025	0.69	0.72	0.69	0.72	0.72	3.17%	1,104,260
Nov 10, 2025	0.69	0.70	0.69	0.69	0.69	0.29%	720,160
Nov 7, 2025	0.71	0.71	0.69	0.69	0.69	-2.40%	932,600
Nov 6, 2025	0.70	0.71	0.69	0.71	0.71	1.87%	1,093,580
Nov 5, 2025	0.69	0.71	0.69	0.70	0.70	-	1,172,649
Nov 4, 2025	0.68	0.70	0.68	0.70	0.70	3.11%	2,503,520
Nov 3, 2025	0.67	0.68	0.66	0.68	0.68	1.81%	613,109
Oct 31, 2025	0.66	0.67	0.66	0.66	0.66	0.30%	161,900
Oct 30, 2025	0.67	0.67	0.66	0.66	0.66	-0.60%	497,060
Oct 29, 2025	0.66	0.68	0.66	0.67	0.67	2.47%	1,464,231
Oct 28, 2025	0.66	0.66	0.65	0.65	0.65	-0.92%	208,530
Oct 27, 2025	0.65	0.66	0.65	0.66	0.66	1.87%	787,160
Oct 24, 2025	0.64	0.65	0.63	0.64	0.64	1.42%	406,401
Oct 23, 2025	0.63	0.63	0.62	0.63	0.63	0.63%	387,680
Oct 22, 2025	0.65	0.65	0.63	0.63	0.63	-2.63%	736,700
Oct 21, 2025	0.65	0.65	0.64	0.65	0.65	0.31%	358,780
Oct 20, 2025	0.64	0.65	0.63	0.65	0.65	2.38%	818,881