Linhai Co.,Ltd. (SHA:600099)
China
· Delayed Price · Currency is CNY 11.46
-0.06 (-0.52%)
Mar 11, 2026, 3:00 PM CST
Linhai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 11.54 | 11.63 | 11.36 | 11.46 | 11.46 | -0.52% | 3,870,400 |
| Mar 10, 2026 | 11.40 | 11.55 | 11.31 | 11.52 | 11.52 | 1.95% | 4,295,010 |
| Mar 9, 2026 | 11.33 | 11.45 | 11.07 | 11.30 | 11.30 | -1.40% | 6,115,301 |
| Mar 6, 2026 | 10.80 | 11.49 | 10.80 | 11.46 | 11.46 | 5.72% | 7,214,300 |
| Mar 5, 2026 | 10.86 | 11.10 | 10.77 | 10.84 | 10.84 | 1.03% | 3,291,465 |
| Mar 4, 2026 | 10.75 | 10.87 | 10.58 | 10.73 | 10.73 | -0.92% | 3,242,400 |
| Mar 3, 2026 | 11.04 | 11.19 | 10.79 | 10.83 | 10.83 | -1.81% | 4,681,500 |
| Mar 2, 2026 | 11.25 | 11.25 | 10.82 | 11.03 | 11.03 | -2.99% | 5,299,500 |
| Feb 27, 2026 | 11.41 | 11.48 | 11.26 | 11.37 | 11.37 | -0.61% | 3,332,673 |
| Feb 26, 2026 | 11.40 | 11.49 | 11.36 | 11.44 | 11.44 | 0.35% | 3,148,300 |
| Feb 25, 2026 | 11.48 | 11.52 | 11.35 | 11.40 | 11.40 | -0.70% | 4,018,500 |
| Feb 24, 2026 | 11.39 | 11.49 | 11.31 | 11.48 | 11.48 | 1.23% | 3,720,300 |
| Feb 13, 2026 | 11.31 | 11.42 | 11.27 | 11.34 | 11.34 | 0.89% | 2,725,200 |
| Feb 12, 2026 | 11.43 | 11.43 | 11.24 | 11.24 | 11.24 | -1.23% | 3,540,700 |
| Feb 11, 2026 | 11.40 | 11.46 | 11.22 | 11.38 | 11.38 | 0.35% | 3,640,400 |
| Feb 10, 2026 | 11.38 | 11.41 | 11.26 | 11.34 | 11.34 | -0.18% | 3,406,101 |
| Feb 9, 2026 | 11.47 | 11.47 | 11.31 | 11.36 | 11.36 | 0.18% | 3,945,501 |
| Feb 6, 2026 | 11.38 | 11.49 | 11.25 | 11.34 | 11.34 | -0.09% | 5,121,101 |
| Feb 5, 2026 | 11.21 | 11.50 | 11.20 | 11.35 | 11.35 | 1.25% | 6,360,633 |
| Feb 4, 2026 | 11.20 | 11.55 | 11.20 | 11.21 | 11.21 | 0.45% | 8,065,751 |
| Feb 3, 2026 | 10.97 | 11.30 | 10.97 | 11.16 | 11.16 | 1.92% | 5,590,465 |
| Feb 2, 2026 | 10.93 | 11.25 | 10.91 | 10.95 | 10.95 | -0.45% | 5,480,700 |
| Jan 30, 2026 | 10.77 | 11.01 | 10.68 | 11.00 | 11.00 | 2.14% | 4,653,100 |
| Jan 29, 2026 | 10.80 | 10.94 | 10.67 | 10.77 | 10.77 | -0.28% | 2,871,394 |
| Jan 28, 2026 | 10.96 | 10.96 | 10.75 | 10.80 | 10.80 | -1.55% | 2,964,000 |
| Jan 27, 2026 | 10.94 | 11.04 | 10.68 | 10.97 | 10.97 | 0.46% | 3,030,300 |
| Jan 26, 2026 | 11.04 | 11.07 | 10.82 | 10.92 | 10.92 | -0.91% | 3,600,440 |
| Jan 23, 2026 | 11.03 | 11.04 | 10.88 | 11.02 | 11.02 | -0.09% | 2,184,300 |
| Jan 22, 2026 | 10.91 | 11.05 | 10.86 | 11.03 | 11.03 | 1.01% | 2,685,400 |
| Jan 21, 2026 | 10.77 | 10.93 | 10.67 | 10.92 | 10.92 | 1.49% | 2,739,300 |
| Jan 20, 2026 | 10.79 | 10.85 | 10.69 | 10.76 | 10.76 | -0.28% | 2,885,600 |
| Jan 19, 2026 | 10.57 | 10.79 | 10.53 | 10.79 | 10.79 | 2.47% | 3,679,400 |
| Jan 16, 2026 | 10.69 | 10.69 | 10.47 | 10.53 | 10.53 | -1.22% | 3,231,000 |
| Jan 15, 2026 | 10.49 | 10.74 | 10.48 | 10.66 | 10.66 | 1.62% | 3,683,100 |
| Jan 14, 2026 | 10.69 | 10.74 | 10.39 | 10.49 | 10.49 | -1.32% | 4,716,310 |
| Jan 13, 2026 | 10.62 | 10.78 | 10.49 | 10.63 | 10.63 | 0.19% | 3,725,201 |
| Jan 12, 2026 | 10.50 | 10.61 | 10.41 | 10.61 | 10.61 | 1.53% | 3,308,510 |
| Jan 9, 2026 | 10.40 | 10.52 | 10.34 | 10.45 | 10.45 | 0.38% | 3,440,200 |
| Jan 8, 2026 | 10.26 | 10.44 | 10.21 | 10.41 | 10.41 | 1.36% | 2,794,375 |
| Jan 7, 2026 | 10.40 | 10.43 | 10.22 | 10.27 | 10.27 | -1.63% | 3,227,800 |
| Jan 6, 2026 | 10.45 | 10.55 | 10.37 | 10.44 | 10.44 | 0.29% | 3,602,100 |
| Jan 5, 2026 | 10.44 | 10.55 | 10.34 | 10.41 | 10.41 | -0.38% | 3,987,200 |
| Dec 31, 2025 | 10.34 | 10.45 | 10.15 | 10.45 | 10.45 | 1.85% | 2,428,701 |
| Dec 30, 2025 | 10.28 | 10.39 | 10.19 | 10.26 | 10.26 | -0.58% | 2,261,100 |
| Dec 29, 2025 | 10.31 | 10.41 | 10.20 | 10.32 | 10.32 | 0.10% | 2,234,831 |
| Dec 26, 2025 | 10.42 | 10.54 | 10.29 | 10.31 | 10.31 | -1.43% | 2,712,308 |
| Dec 25, 2025 | 10.33 | 10.48 | 10.24 | 10.46 | 10.46 | 1.85% | 2,759,908 |
| Dec 24, 2025 | 10.26 | 10.38 | 10.20 | 10.27 | 10.27 | 0.20% | 1,984,000 |
| Dec 23, 2025 | 10.32 | 10.34 | 10.16 | 10.25 | 10.25 | -0.58% | 2,420,845 |
| Dec 22, 2025 | 10.45 | 10.50 | 10.31 | 10.31 | 10.31 | -1.06% | 2,841,910 |
| Dec 19, 2025 | 10.10 | 10.44 | 10.10 | 10.42 | 10.42 | 3.07% | 3,520,000 |
| Dec 18, 2025 | 9.83 | 10.23 | 9.80 | 10.11 | 10.11 | 2.74% | 4,199,700 |
| Dec 17, 2025 | 9.85 | 9.95 | 9.66 | 9.84 | 9.84 | -0.61% | 3,394,600 |
| Dec 16, 2025 | 10.01 | 10.13 | 9.82 | 9.90 | 9.90 | -1.69% | 2,434,100 |
| Dec 15, 2025 | 9.90 | 10.17 | 9.90 | 10.07 | 10.07 | 1.10% | 3,959,500 |
| Dec 12, 2025 | 10.13 | 10.29 | 9.93 | 9.96 | 9.96 | -1.78% | 4,025,080 |
| Dec 11, 2025 | 10.46 | 10.52 | 10.13 | 10.14 | 10.14 | -2.87% | 3,720,000 |
| Dec 10, 2025 | 10.66 | 10.73 | 10.41 | 10.44 | 10.44 | -1.97% | 3,752,900 |
| Dec 9, 2025 | 10.73 | 10.84 | 10.62 | 10.65 | 10.65 | -0.65% | 3,573,189 |
| Dec 8, 2025 | 10.80 | 10.85 | 10.71 | 10.72 | 10.72 | - | 2,439,000 |
| Dec 5, 2025 | 10.50 | 10.75 | 10.38 | 10.72 | 10.72 | 1.90% | 3,215,600 |
| Dec 4, 2025 | 10.75 | 10.81 | 10.50 | 10.52 | 10.52 | -1.96% | 3,244,700 |
| Dec 3, 2025 | 10.80 | 10.85 | 10.67 | 10.73 | 10.73 | -0.74% | 1,910,899 |
| Dec 2, 2025 | 10.85 | 10.87 | 10.70 | 10.81 | 10.81 | 0.09% | 2,246,729 |
| Dec 1, 2025 | 10.85 | 11.05 | 10.78 | 10.80 | 10.80 | -0.55% | 3,719,900 |
| Nov 28, 2025 | 10.65 | 10.86 | 10.51 | 10.86 | 10.86 | 1.50% | 2,868,900 |
| Nov 27, 2025 | 10.58 | 10.74 | 10.48 | 10.70 | 10.70 | 2.10% | 3,206,700 |
| Nov 26, 2025 | 10.82 | 10.88 | 10.44 | 10.48 | 10.48 | -2.51% | 3,007,900 |
| Nov 25, 2025 | 10.75 | 10.85 | 10.67 | 10.75 | 10.75 | 0.47% | 2,889,500 |
| Nov 24, 2025 | 10.48 | 10.76 | 10.48 | 10.70 | 10.70 | 2.79% | 3,992,600 |
| Nov 21, 2025 | 10.85 | 11.07 | 10.37 | 10.41 | 10.41 | -4.93% | 5,188,500 |
| Nov 20, 2025 | 11.02 | 11.18 | 10.85 | 10.95 | 10.95 | -0.64% | 3,415,000 |
| Nov 19, 2025 | 11.25 | 11.41 | 10.91 | 11.02 | 11.02 | -1.25% | 4,704,300 |
| Nov 18, 2025 | 11.34 | 11.39 | 11.10 | 11.16 | 11.16 | -1.76% | 4,045,554 |
| Nov 17, 2025 | 11.30 | 11.55 | 11.14 | 11.36 | 11.36 | 0.53% | 5,866,400 |
| Nov 14, 2025 | 11.08 | 11.38 | 11.08 | 11.30 | 11.30 | 1.99% | 5,242,900 |
| Nov 13, 2025 | 11.08 | 11.13 | 11.01 | 11.08 | 11.08 | -0.54% | 2,876,400 |
| Nov 12, 2025 | 11.17 | 11.26 | 11.10 | 11.14 | 11.14 | -0.27% | 2,896,648 |
| Nov 11, 2025 | 11.06 | 11.19 | 11.01 | 11.17 | 11.17 | 1.55% | 2,872,200 |
| Nov 10, 2025 | 11.10 | 11.10 | 10.89 | 11.00 | 11.00 | -0.27% | 2,872,400 |
| Nov 7, 2025 | 11.01 | 11.14 | 10.96 | 11.03 | 11.03 | -0.36% | 2,096,500 |
| Nov 6, 2025 | 11.17 | 11.17 | 10.98 | 11.07 | 11.07 | -0.18% | 3,468,964 |
| Nov 5, 2025 | 10.94 | 11.13 | 10.91 | 11.09 | 11.09 | 0.82% | 3,298,700 |
| Nov 4, 2025 | 10.93 | 11.04 | 10.83 | 11.00 | 11.00 | 0.64% | 3,030,900 |
| Nov 3, 2025 | 10.90 | 11.02 | 10.83 | 10.93 | 10.93 | 1.02% | 3,597,700 |
| Oct 31, 2025 | 10.67 | 10.91 | 10.67 | 10.82 | 10.82 | 1.41% | 3,021,500 |
| Oct 30, 2025 | 10.75 | 10.83 | 10.65 | 10.67 | 10.67 | -0.84% | 2,462,700 |
| Oct 29, 2025 | 10.95 | 11.04 | 10.63 | 10.76 | 10.76 | -2.00% | 4,049,654 |
| Oct 28, 2025 | 11.00 | 11.10 | 10.91 | 10.98 | 10.98 | -0.54% | 3,208,100 |
| Oct 27, 2025 | 11.10 | 11.24 | 10.90 | 11.04 | 11.04 | -0.54% | 3,263,200 |
| Oct 24, 2025 | 11.04 | 11.25 | 11.04 | 11.10 | 11.10 | 0.27% | 2,924,199 |
| Oct 23, 2025 | 10.99 | 11.07 | 10.83 | 11.07 | 11.07 | 0.27% | 2,938,568 |
| Oct 22, 2025 | 10.90 | 11.08 | 10.85 | 11.04 | 11.04 | 1.01% | 3,609,201 |
| Oct 21, 2025 | 10.59 | 10.94 | 10.58 | 10.93 | 10.93 | 2.82% | 3,636,501 |
| Oct 20, 2025 | 10.51 | 10.63 | 10.43 | 10.63 | 10.63 | 2.31% | 2,799,556 |
| Oct 17, 2025 | 10.45 | 10.58 | 10.34 | 10.39 | 10.39 | -1.14% | 3,059,900 |
| Oct 16, 2025 | 10.62 | 10.68 | 10.46 | 10.51 | 10.51 | -1.13% | 3,635,800 |
| Oct 15, 2025 | 10.52 | 10.69 | 10.36 | 10.63 | 10.63 | 1.43% | 3,128,500 |
| Oct 14, 2025 | 10.40 | 10.59 | 10.40 | 10.48 | 10.48 | 1.16% | 3,672,600 |
| Oct 13, 2025 | 10.16 | 10.46 | 9.90 | 10.36 | 10.36 | -1.80% | 4,545,201 |