Lingda Group Co., Ltd. (SHE:300125)
China · Delayed Price · Currency is CNY 10.92
-0.22 (-1.97%)
May 27, 2026, 3:04 PM CST
Lingda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.59 | 9.67 | 9.42 | 9.44 | 9.44 | -2.28% | 5,152,900 |
| Apr 24, 2026 | 9.46 | 9.71 | 9.33 | 9.66 | 9.66 | 2.01% | 6,616,882 |
| Apr 23, 2026 | 9.72 | 9.72 | 9.42 | 9.47 | 9.47 | -2.57% | 6,584,500 |
| Apr 22, 2026 | 9.69 | 9.79 | 9.51 | 9.72 | 9.72 | -1.42% | 8,094,033 |
| Apr 21, 2026 | 9.30 | 9.93 | 9.21 | 9.86 | 9.86 | 5.23% | 11,597,220 |
| Apr 20, 2026 | 9.52 | 9.68 | 9.30 | 9.37 | 9.37 | -2.40% | 7,611,400 |
| Apr 17, 2026 | 9.42 | 9.76 | 9.37 | 9.60 | 9.60 | 2.13% | 10,738,930 |
| 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 |