Lingda Group Co., Ltd. (SHE:300125)
China · Delayed Price · Currency is CNY 8.43
+0.06 (0.72%)
Jul 10, 2026, 3:04 PM CST
Lingda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 10.72 | 10.72 | 10.22 | 10.23 | 10.23 | -3.49% | 4,953,708 |
| May 20, 2026 | 10.50 | 10.64 | 10.10 | 10.60 | 10.60 | 1.73% | 7,074,606 |
| May 19, 2026 | 10.05 | 10.50 | 10.04 | 10.42 | 10.42 | 3.78% | 6,640,900 |
| May 18, 2026 | 10.01 | 10.22 | 10.01 | 10.04 | 10.04 | -2.43% | 5,982,017 |
| May 15, 2026 | 10.56 | 10.65 | 10.18 | 10.29 | 10.29 | -2.92% | 7,999,857 |
| May 14, 2026 | 10.89 | 11.00 | 10.55 | 10.60 | 10.60 | -2.66% | 8,441,583 |
| May 13, 2026 | 10.49 | 11.37 | 10.28 | 10.89 | 10.89 | 3.81% | 14,198,036 |
| May 12, 2026 | 10.54 | 10.67 | 10.21 | 10.49 | 10.49 | 0.48% | 9,848,883 |
| May 11, 2026 | 10.08 | 10.54 | 10.02 | 10.44 | 10.44 | 3.57% | 10,026,812 |
| May 8, 2026 | 9.86 | 10.10 | 9.80 | 10.08 | 10.08 | 2.65% | 7,994,700 |
| May 7, 2026 | 9.55 | 9.87 | 9.42 | 9.82 | 9.82 | 2.72% | 8,382,448 |
| May 6, 2026 | 9.83 | 9.95 | 9.55 | 9.56 | 9.56 | -2.65% | 9,396,513 |
| Apr 30, 2026 | 9.59 | 9.99 | 9.43 | 9.82 | 9.82 | 2.94% | 9,457,849 |
| Apr 29, 2026 | 9.38 | 9.61 | 9.35 | 9.54 | 9.54 | 1.71% | 5,169,149 |
| Apr 28, 2026 | 9.44 | 9.64 | 9.28 | 9.38 | 9.38 | -0.64% | 5,401,161 |