Lingda Group Co., Ltd. (SHE:300125)
China · Delayed Price · Currency is CNY 8.56
+0.02 (0.23%)
Sep 30, 2026, 3:04 PM CST
Lingda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.59 | 8.74 | 8.45 | 8.56 | 8.56 | 0.23% | 2,944,600 |
| Sep 29, 2026 | 8.65 | 8.66 | 8.50 | 8.54 | 8.54 | -0.58% | 3,486,500 |
| Sep 28, 2026 | 8.82 | 8.85 | 8.51 | 8.59 | 8.59 | -2.28% | 3,593,900 |
| Sep 24, 2026 | 8.90 | 8.97 | 8.75 | 8.79 | 8.79 | -1.12% | 3,640,059 |
| Sep 23, 2026 | 8.96 | 9.00 | 8.80 | 8.89 | 8.89 | -1.44% | 4,102,400 |
| Sep 22, 2026 | 9.27 | 9.35 | 8.98 | 9.02 | 9.02 | -2.28% | 6,990,300 |
| Sep 21, 2026 | 9.38 | 9.42 | 9.20 | 9.23 | 9.23 | -0.86% | 7,619,500 |
| Sep 18, 2026 | 9.44 | 9.49 | 9.23 | 9.31 | 9.31 | -0.32% | 6,468,600 |
| Sep 17, 2026 | 9.07 | 9.45 | 9.07 | 9.34 | 9.34 | 1.97% | 7,143,500 |
| Sep 16, 2026 | 8.99 | 9.19 | 8.95 | 9.16 | 9.16 | 1.22% | 6,234,157 |
| Sep 15, 2026 | 9.35 | 9.42 | 9.00 | 9.05 | 9.05 | -4.03% | 7,669,500 |
| Sep 14, 2026 | 9.33 | 9.58 | 9.31 | 9.43 | 9.43 | 0.21% | 9,299,046 |
| Sep 11, 2026 | 9.27 | 9.51 | 8.96 | 9.41 | 9.41 | 0.86% | 10,965,949 |
| Sep 10, 2026 | 9.20 | 9.65 | 9.13 | 9.33 | 9.33 | 1.19% | 11,961,630 |
| Sep 9, 2026 | 9.20 | 9.28 | 9.06 | 9.22 | 9.22 | 0.77% | 5,643,400 |
| Sep 8, 2026 | 9.21 | 9.34 | 9.10 | 9.15 | 9.15 | -0.76% | 4,862,254 |
| Sep 7, 2026 | 9.40 | 9.41 | 9.14 | 9.22 | 9.22 | -1.28% | 7,568,000 |
| Sep 4, 2026 | 9.36 | 9.41 | 9.21 | 9.34 | 9.34 | 0.32% | 7,094,000 |
| Sep 3, 2026 | 9.50 | 9.58 | 9.29 | 9.31 | 9.31 | -1.90% | 5,808,540 |
| Sep 2, 2026 | 9.64 | 9.64 | 9.45 | 9.49 | 9.49 | -2.06% | 5,577,589 |
| Sep 1, 2026 | 9.85 | 9.86 | 9.55 | 9.69 | 9.69 | -0.10% | 6,846,900 |
| Aug 31, 2026 | 9.50 | 9.76 | 9.36 | 9.70 | 9.70 | 0.10% | 7,989,382 |
| Aug 28, 2026 | 10.20 | 10.20 | 9.64 | 9.69 | 9.69 | -4.25% | 16,525,254 |
| Aug 27, 2026 | 10.01 | 10.16 | 9.73 | 10.12 | 10.12 | 1.20% | 15,382,600 |
| Aug 26, 2026 | 9.59 | 10.19 | 9.59 | 10.00 | 10.00 | 5.04% | 17,618,270 |
| Aug 25, 2026 | 8.63 | 9.73 | 8.55 | 9.52 | 9.52 | 10.19% | 19,131,990 |
| Aug 24, 2026 | 8.60 | 8.74 | 8.36 | 8.64 | 8.64 | 1.53% | 6,032,057 |
| Aug 21, 2026 | 8.26 | 8.59 | 8.17 | 8.51 | 8.51 | 2.65% | 6,028,500 |
| Aug 20, 2026 | 8.26 | 8.42 | 8.19 | 8.29 | 8.29 | 1.97% | 6,555,032 |
| Aug 19, 2026 | 8.75 | 8.76 | 8.11 | 8.13 | 8.13 | -7.61% | 8,476,802 |
| Aug 18, 2026 | 8.78 | 9.05 | 8.75 | 8.80 | 8.80 | -0.11% | 8,312,874 |
| Aug 17, 2026 | 8.96 | 9.06 | 8.63 | 8.81 | 8.81 | -1.01% | 9,645,001 |
| Aug 14, 2026 | 8.98 | 9.15 | 8.77 | 8.90 | 8.90 | - | 8,300,592 |
| Aug 13, 2026 | 9.26 | 9.34 | 8.89 | 8.90 | 8.90 | -3.47% | 10,548,594 |
| Aug 12, 2026 | 9.41 | 9.48 | 9.12 | 9.22 | 9.22 | -2.95% | 11,128,588 |
| Aug 11, 2026 | 9.22 | 9.76 | 8.98 | 9.50 | 9.50 | 0.42% | 18,282,351 |
| Aug 10, 2026 | 9.40 | 10.40 | 9.38 | 9.46 | 9.46 | -3.17% | 20,687,569 |
| Aug 7, 2026 | 9.88 | 10.55 | 9.50 | 9.77 | 9.77 | 10.02% | 33,444,387 |
| Aug 5, 2026 | 8.61 | 8.97 | 8.58 | 8.88 | 8.88 | 2.30% | 3,122,103 |
| Aug 4, 2026 | 8.65 | 8.78 | 8.54 | 8.68 | 8.68 | 1.05% | 2,821,500 |
| Aug 3, 2026 | 8.18 | 8.68 | 8.14 | 8.59 | 8.59 | 5.01% | 4,894,597 |
| 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 |