Lingda Group Co., Ltd. (SHE:300125)
China · Delayed Price · Currency is CNY 9.40
+0.20 (2.17%)
Apr 16, 2026, 3:04 PM CST
Lingda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.25 | 9.43 | 9.15 | 9.40 | 9.40 | 2.17% | 8,047,271 |
| Apr 15, 2026 | 9.03 | 9.29 | 8.94 | 9.20 | 9.20 | 1.77% | 8,341,668 |
| Apr 14, 2026 | 9.05 | 9.12 | 8.82 | 9.04 | 9.04 | 0.78% | 8,573,733 |
| Apr 13, 2026 | 8.89 | 9.24 | 8.76 | 8.97 | 8.97 | -0.11% | 9,337,180 |
| Apr 10, 2026 | 8.74 | 9.00 | 8.72 | 8.98 | 8.98 | 2.63% | 6,780,770 |
| Apr 9, 2026 | 8.60 | 8.83 | 8.56 | 8.75 | 8.75 | 1.16% | 5,436,483 |
| Apr 8, 2026 | 8.68 | 8.76 | 8.58 | 8.65 | 8.65 | 1.88% | 3,987,900 |
| Apr 7, 2026 | 8.23 | 8.54 | 8.23 | 8.49 | 8.49 | 2.04% | 3,871,603 |
| Apr 3, 2026 | 8.48 | 8.50 | 8.30 | 8.32 | 8.32 | -2.12% | 4,889,100 |
| Apr 2, 2026 | 8.65 | 8.82 | 8.48 | 8.50 | 8.50 | -1.73% | 4,903,217 |
| Apr 1, 2026 | 8.75 | 8.83 | 8.57 | 8.65 | 8.65 | - | 5,246,500 |
| Mar 31, 2026 | 9.21 | 9.40 | 8.63 | 8.65 | 8.65 | -6.79% | 12,532,051 |
| Mar 30, 2026 | 8.88 | 9.59 | 8.85 | 9.28 | 9.28 | 4.74% | 15,200,743 |
| Mar 27, 2026 | 8.55 | 9.05 | 8.50 | 8.86 | 8.86 | 3.75% | 12,196,340 |
| Mar 26, 2026 | 8.56 | 8.59 | 8.37 | 8.54 | 8.54 | 1.07% | 4,098,351 |
| Mar 25, 2026 | 8.12 | 8.49 | 8.12 | 8.45 | 8.45 | 4.45% | 5,658,547 |
| Mar 24, 2026 | 7.93 | 8.09 | 7.71 | 8.09 | 8.09 | 3.19% | 5,182,151 |
| Mar 23, 2026 | 8.15 | 8.23 | 7.68 | 7.84 | 7.84 | -5.66% | 7,755,690 |
| Mar 20, 2026 | 8.33 | 8.52 | 8.15 | 8.31 | 8.31 | -0.48% | 5,912,562 |
| Mar 19, 2026 | 8.20 | 8.59 | 8.18 | 8.35 | 8.35 | -0.60% | 5,396,305 |
| Mar 18, 2026 | 8.33 | 8.66 | 8.05 | 8.40 | 8.40 | -3.23% | 9,994,589 |
| Mar 17, 2026 | 8.71 | 8.91 | 8.66 | 8.68 | 8.68 | -0.46% | 3,769,400 |
| Mar 16, 2026 | 8.77 | 8.85 | 8.66 | 8.72 | 8.72 | -0.80% | 4,285,000 |
| Mar 13, 2026 | 8.66 | 8.95 | 8.61 | 8.79 | 8.79 | 1.03% | 5,483,806 |
| Mar 12, 2026 | 8.81 | 8.89 | 8.70 | 8.70 | 8.70 | -2.03% | 4,353,096 |
| Mar 11, 2026 | 8.85 | 8.88 | 8.69 | 8.88 | 8.88 | 0.23% | 5,708,228 |
| Mar 10, 2026 | 9.00 | 9.07 | 8.78 | 8.86 | 8.86 | -0.89% | 6,655,117 |
| Mar 9, 2026 | 8.77 | 8.96 | 8.65 | 8.94 | 8.94 | 0.22% | 6,901,800 |
| Mar 6, 2026 | 8.75 | 8.96 | 8.75 | 8.92 | 8.92 | 1.59% | 6,230,293 |
| Mar 5, 2026 | 8.52 | 8.89 | 8.52 | 8.78 | 8.78 | 4.15% | 7,059,664 |
| Mar 4, 2026 | 8.37 | 8.58 | 8.30 | 8.43 | 8.43 | -1.06% | 5,794,578 |
| Mar 3, 2026 | 8.84 | 9.05 | 8.48 | 8.52 | 8.52 | -2.63% | 8,449,519 |
| Mar 2, 2026 | 8.79 | 8.89 | 8.48 | 8.75 | 8.75 | -1.91% | 10,004,220 |
| Feb 27, 2026 | 8.85 | 9.10 | 8.81 | 8.92 | 8.92 | 0.45% | 7,334,900 |
| Feb 26, 2026 | 9.08 | 9.29 | 8.86 | 8.88 | 8.88 | -1.66% | 8,951,200 |
| Feb 25, 2026 | 8.68 | 9.13 | 8.67 | 9.03 | 9.03 | 3.67% | 10,403,150 |
| Feb 24, 2026 | 8.58 | 8.97 | 8.58 | 8.71 | 8.71 | 2.96% | 8,993,232 |
| Feb 13, 2026 | 8.65 | 8.83 | 8.46 | 8.46 | 8.46 | -2.20% | 7,958,800 |
| Feb 12, 2026 | 8.33 | 9.08 | 8.26 | 8.65 | 8.65 | 3.84% | 16,015,140 |
| Feb 11, 2026 | 7.83 | 8.35 | 7.77 | 8.33 | 8.33 | 6.66% | 12,732,098 |
| Feb 10, 2026 | 7.85 | 8.10 | 7.80 | 7.81 | 7.81 | - | 6,114,300 |
| Feb 9, 2026 | 7.61 | 7.90 | 7.61 | 7.81 | 7.81 | 2.76% | 5,206,300 |
| Feb 6, 2026 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | -0.52% | 4,127,547 |
| Feb 5, 2026 | 7.67 | 7.95 | 7.63 | 7.64 | 7.64 | -0.39% | 5,455,764 |
| Feb 4, 2026 | 7.81 | 7.82 | 7.52 | 7.67 | 7.67 | -1.29% | 4,641,676 |
| Feb 3, 2026 | 7.53 | 7.79 | 7.50 | 7.77 | 7.77 | 2.10% | 5,128,839 |
| Feb 2, 2026 | 7.81 | 8.00 | 7.60 | 7.61 | 7.61 | 0.79% | 6,679,800 |
| Jan 30, 2026 | 7.50 | 7.69 | 7.38 | 7.55 | 7.55 | 0.67% | 4,511,457 |
| Jan 29, 2026 | 7.70 | 7.90 | 7.46 | 7.50 | 7.50 | -3.23% | 7,022,296 |
| Jan 28, 2026 | 8.00 | 8.14 | 7.72 | 7.75 | 7.75 | -2.76% | 6,676,123 |