Lingda Group Co., Ltd. (SHE:300125)
China · Delayed Price · Currency is CNY 8.18
+0.16 (2.00%)
Jul 31, 2026, 3:04 PM CST
Lingda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.05 | 8.27 | 8.05 | 8.18 | 8.18 | 2.00% | 2,786,000 |
| Jul 30, 2026 | 8.22 | 8.31 | 7.97 | 8.02 | 8.02 | -3.61% | 3,687,197 |
| Jul 29, 2026 | 7.81 | 8.43 | 7.67 | 8.32 | 8.32 | 6.53% | 5,817,806 |
| Jul 28, 2026 | 7.77 | 8.01 | 7.74 | 7.81 | 7.81 | -0.64% | 2,830,200 |
| Jul 27, 2026 | 7.75 | 7.92 | 7.65 | 7.86 | 7.86 | 1.42% | 2,337,700 |
| Jul 24, 2026 | 7.84 | 8.02 | 7.72 | 7.75 | 7.75 | -1.90% | 2,263,000 |
| Jul 23, 2026 | 7.58 | 7.95 | 7.58 | 7.90 | 7.90 | 4.08% | 3,762,307 |
| Jul 22, 2026 | 7.45 | 7.82 | 7.45 | 7.59 | 7.59 | -0.52% | 2,956,600 |
| Jul 21, 2026 | 7.40 | 7.65 | 6.90 | 7.63 | 7.63 | 2.14% | 5,555,397 |
| Jul 20, 2026 | 8.07 | 8.10 | 7.35 | 7.47 | 7.47 | -7.43% | 5,193,471 |
| Jul 17, 2026 | 8.05 | 8.40 | 7.83 | 8.07 | 8.07 | -0.12% | 5,507,400 |
| Jul 16, 2026 | 8.15 | 8.20 | 8.01 | 8.08 | 8.08 | -1.58% | 3,615,400 |
| Jul 15, 2026 | 8.16 | 8.34 | 8.10 | 8.21 | 8.21 | 0.49% | 2,931,000 |
| Jul 14, 2026 | 7.93 | 8.23 | 7.86 | 8.17 | 8.17 | 3.03% | 4,564,200 |
| Jul 13, 2026 | 8.40 | 8.40 | 7.85 | 7.93 | 7.93 | -5.93% | 5,826,400 |
| Jul 10, 2026 | 8.43 | 8.58 | 8.30 | 8.43 | 8.43 | 0.72% | 3,754,400 |
| Jul 9, 2026 | 9.05 | 9.05 | 8.20 | 8.37 | 8.37 | -7.21% | 9,010,000 |
| Jul 8, 2026 | 9.17 | 9.23 | 8.99 | 9.02 | 9.02 | -1.53% | 2,743,800 |
| Jul 7, 2026 | 9.41 | 9.41 | 9.11 | 9.16 | 9.16 | -2.45% | 2,706,251 |
| Jul 6, 2026 | 9.51 | 9.64 | 9.31 | 9.39 | 9.39 | -2.19% | 4,263,300 |
| Jul 3, 2026 | 9.40 | 9.67 | 9.40 | 9.60 | 9.60 | 2.35% | 3,969,138 |
| Jul 2, 2026 | 9.11 | 9.68 | 9.09 | 9.38 | 9.38 | 2.29% | 6,064,100 |
| Jul 1, 2026 | 9.07 | 9.33 | 9.07 | 9.17 | 9.17 | 1.21% | 3,959,400 |
| Jun 30, 2026 | 9.01 | 9.27 | 8.93 | 9.06 | 9.06 | -2.37% | 4,401,800 |
| Jun 29, 2026 | 9.50 | 9.63 | 9.13 | 9.28 | 9.28 | -2.32% | 4,292,800 |
| Jun 26, 2026 | 9.19 | 9.65 | 9.13 | 9.50 | 9.50 | 2.59% | 5,554,959 |
| Jun 25, 2026 | 9.45 | 9.58 | 9.04 | 9.26 | 9.26 | -1.80% | 3,906,300 |
| Jun 24, 2026 | 9.51 | 9.59 | 9.20 | 9.43 | 9.43 | -0.21% | 3,461,192 |
| Jun 23, 2026 | 9.55 | 9.69 | 9.40 | 9.45 | 9.45 | -1.97% | 3,523,971 |
| Jun 22, 2026 | 9.85 | 9.99 | 9.62 | 9.64 | 9.64 | -3.02% | 5,356,764 |
| Jun 18, 2026 | 9.60 | 10.08 | 9.43 | 9.94 | 9.94 | 3.54% | 6,319,001 |
| Jun 17, 2026 | 9.77 | 9.93 | 9.48 | 9.60 | 9.60 | -2.14% | 6,081,600 |
| Jun 16, 2026 | 8.93 | 9.97 | 8.85 | 9.81 | 9.81 | 9.00% | 9,007,301 |
| Jun 15, 2026 | 9.15 | 9.30 | 8.98 | 9.00 | 9.00 | -0.44% | 5,354,230 |
| Jun 12, 2026 | 9.04 | 9.14 | 8.85 | 9.04 | 9.04 | 1.57% | 4,068,447 |
| Jun 11, 2026 | 8.96 | 9.08 | 8.75 | 8.90 | 8.90 | -1.44% | 3,475,500 |
| Jun 10, 2026 | 9.44 | 9.59 | 8.68 | 9.03 | 9.03 | -3.11% | 7,952,200 |
| Jun 9, 2026 | 9.34 | 9.38 | 9.18 | 9.32 | 9.32 | 1.86% | 3,883,100 |
| Jun 8, 2026 | 9.42 | 9.59 | 9.01 | 9.15 | 9.15 | -4.89% | 7,040,677 |
| Jun 5, 2026 | 9.75 | 9.87 | 9.23 | 9.62 | 9.62 | 0.31% | 8,182,251 |
| Jun 4, 2026 | 9.52 | 9.95 | 9.32 | 9.59 | 9.59 | -0.93% | 7,243,252 |
| Jun 3, 2026 | 10.52 | 10.52 | 9.14 | 9.68 | 9.68 | -8.59% | 14,464,440 |
| Jun 2, 2026 | 10.68 | 10.72 | 10.40 | 10.59 | 10.59 | -0.09% | 2,975,990 |
| Jun 1, 2026 | 10.55 | 10.69 | 10.43 | 10.60 | 10.60 | 0.38% | 3,993,859 |
| May 29, 2026 | 10.88 | 11.02 | 10.40 | 10.56 | 10.56 | -2.94% | 6,392,316 |
| May 28, 2026 | 10.99 | 11.00 | 10.65 | 10.88 | 10.88 | -0.37% | 4,511,251 |
| May 27, 2026 | 11.10 | 11.25 | 10.90 | 10.92 | 10.92 | -1.97% | 6,648,200 |
| May 26, 2026 | 11.03 | 11.25 | 10.79 | 11.14 | 11.14 | 1.09% | 8,618,084 |
| May 25, 2026 | 10.64 | 11.04 | 10.41 | 11.02 | 11.02 | 3.57% | 8,962,500 |
| May 22, 2026 | 10.23 | 10.73 | 10.17 | 10.64 | 10.64 | 4.01% | 6,279,083 |