Shanghai Lingang Holdings Co.,Ltd. (SHA:900928)
China · Delayed Price · Currency is CNY · Price in USD 0.7080
-0.0080 (-1.12%)
At close: Nov 12, 2025
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.87% | 701,200 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.28% | 518,300 |
| Oct 15, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.79% | 981,360 |
| Oct 14, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 2.29% | 1,471,235 |
| Oct 13, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.93% | 817,511 |
| Oct 10, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.26% | 1,369,751 |
| Oct 9, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 1.69% | 1,717,534 |
| 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 |