Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China
· Delayed Price · Currency is CNY 10.58
-0.21 (-1.95%)
At close: Mar 9, 2026
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.69 | 10.81 | 10.62 | 10.79 | 10.79 | 0.94% | 6,512,075 |
| Mar 5, 2026 | 10.79 | 10.80 | 10.61 | 10.69 | 10.69 | 0.47% | 8,007,260 |
| Mar 4, 2026 | 10.78 | 10.90 | 10.57 | 10.64 | 10.64 | -2.03% | 10,369,381 |
| Mar 3, 2026 | 11.14 | 11.25 | 10.80 | 10.86 | 10.86 | -2.78% | 14,876,220 |
| Mar 2, 2026 | 11.20 | 11.41 | 11.15 | 11.17 | 11.17 | -1.33% | 14,862,700 |
| Feb 27, 2026 | 11.35 | 11.36 | 11.24 | 11.32 | 11.32 | -0.35% | 10,936,750 |
| Feb 26, 2026 | 11.78 | 12.00 | 11.31 | 11.36 | 11.36 | -2.91% | 21,554,650 |
| Feb 25, 2026 | 11.57 | 11.78 | 11.53 | 11.70 | 11.70 | 1.56% | 13,954,480 |
| Feb 24, 2026 | 11.59 | 11.65 | 11.48 | 11.52 | 11.52 | 0.79% | 8,272,652 |
| Feb 13, 2026 | 11.53 | 11.75 | 11.41 | 11.43 | 11.43 | -0.52% | 10,205,980 |
| Feb 12, 2026 | 11.57 | 11.63 | 11.45 | 11.49 | 11.49 | -0.69% | 7,503,442 |
| Feb 11, 2026 | 11.46 | 11.63 | 11.42 | 11.57 | 11.57 | 1.22% | 8,430,089 |
| Feb 10, 2026 | 11.50 | 11.52 | 11.36 | 11.43 | 11.43 | -0.61% | 6,326,423 |
| Feb 9, 2026 | 11.41 | 11.53 | 11.40 | 11.50 | 11.50 | 1.41% | 8,194,748 |
| Feb 6, 2026 | 11.36 | 11.50 | 11.29 | 11.34 | 11.34 | -1.13% | 8,812,500 |
| Feb 5, 2026 | 11.48 | 11.53 | 11.28 | 11.47 | 11.47 | -0.17% | 10,743,070 |
| Feb 4, 2026 | 11.38 | 11.51 | 11.25 | 11.49 | 11.49 | 0.97% | 11,457,710 |
| Feb 3, 2026 | 11.19 | 11.42 | 11.17 | 11.38 | 11.38 | 2.61% | 13,854,854 |
| Feb 2, 2026 | 11.70 | 11.70 | 11.06 | 11.09 | 11.09 | -5.54% | 24,107,280 |
| Jan 30, 2026 | 11.96 | 12.05 | 11.53 | 11.74 | 11.74 | -1.76% | 17,031,340 |
| Jan 29, 2026 | 11.92 | 12.19 | 11.71 | 11.95 | 11.95 | - | 18,179,650 |
| Jan 28, 2026 | 11.72 | 12.04 | 11.66 | 11.95 | 11.95 | 1.96% | 17,277,350 |
| Jan 27, 2026 | 11.88 | 11.96 | 11.45 | 11.72 | 11.72 | -1.01% | 17,721,700 |
| Jan 26, 2026 | 12.37 | 12.39 | 11.83 | 11.84 | 11.84 | -4.05% | 23,606,860 |
| Jan 23, 2026 | 12.12 | 12.36 | 12.05 | 12.34 | 12.34 | 1.98% | 17,959,680 |
| Jan 22, 2026 | 12.14 | 12.28 | 12.06 | 12.10 | 12.10 | -0.25% | 10,608,280 |
| Jan 21, 2026 | 11.98 | 12.30 | 11.96 | 12.13 | 12.13 | 0.33% | 17,823,120 |
| Jan 20, 2026 | 11.93 | 12.13 | 11.83 | 12.09 | 12.09 | 1.17% | 18,519,570 |
| Jan 19, 2026 | 12.06 | 12.14 | 11.94 | 11.95 | 11.95 | -0.83% | 16,077,760 |
| Jan 16, 2026 | 12.17 | 12.17 | 11.96 | 12.05 | 12.05 | -0.33% | 14,552,399 |
| Jan 15, 2026 | 12.04 | 12.16 | 11.93 | 12.09 | 12.09 | -0.08% | 14,645,000 |
| Jan 14, 2026 | 12.12 | 12.51 | 11.91 | 12.10 | 12.10 | 0.08% | 29,997,560 |
| Jan 13, 2026 | 12.42 | 12.42 | 12.01 | 12.09 | 12.09 | -1.31% | 23,431,159 |
| Jan 12, 2026 | 12.36 | 12.46 | 12.16 | 12.25 | 12.25 | -0.57% | 30,999,440 |
| Jan 9, 2026 | 12.02 | 12.60 | 11.99 | 12.32 | 12.32 | 2.50% | 29,142,300 |
| Jan 8, 2026 | 11.93 | 12.24 | 11.88 | 12.02 | 12.02 | 0.42% | 26,630,520 |
| Jan 7, 2026 | 11.75 | 12.09 | 11.72 | 11.97 | 11.97 | 2.05% | 30,137,020 |
| Jan 6, 2026 | 11.63 | 11.92 | 11.50 | 11.73 | 11.73 | 2.18% | 37,266,720 |
| Jan 5, 2026 | 11.68 | 11.68 | 11.18 | 11.48 | 11.48 | -1.88% | 40,890,380 |
| Dec 31, 2025 | 11.55 | 11.95 | 11.20 | 11.70 | 11.70 | 1.47% | 27,611,850 |
| Dec 30, 2025 | 11.71 | 11.74 | 11.48 | 11.53 | 11.53 | -2.29% | 16,110,760 |
| Dec 29, 2025 | 11.99 | 12.25 | 11.76 | 11.80 | 11.80 | -1.17% | 19,547,820 |
| Dec 26, 2025 | 11.99 | 12.24 | 11.88 | 11.94 | 11.94 | -0.17% | 19,468,290 |
| Dec 25, 2025 | 11.65 | 12.24 | 11.61 | 11.96 | 11.96 | 3.10% | 26,327,480 |
| Dec 24, 2025 | 11.46 | 11.71 | 11.41 | 11.60 | 11.60 | 1.05% | 11,222,770 |
| Dec 23, 2025 | 11.40 | 11.58 | 11.40 | 11.48 | 11.48 | 0.17% | 12,502,520 |
| Dec 22, 2025 | 11.45 | 11.59 | 11.35 | 11.46 | 11.46 | 1.15% | 12,957,030 |
| Dec 19, 2025 | 11.25 | 11.48 | 11.19 | 11.33 | 11.33 | 0.35% | 11,779,640 |
| Dec 18, 2025 | 11.36 | 11.74 | 11.26 | 11.29 | 11.29 | -0.70% | 19,267,122 |
| Dec 17, 2025 | 11.20 | 11.37 | 10.98 | 11.37 | 11.37 | 1.88% | 16,895,550 |
| Dec 16, 2025 | 11.95 | 12.09 | 11.13 | 11.16 | 11.16 | -5.50% | 27,610,420 |
| Dec 15, 2025 | 11.47 | 12.04 | 11.41 | 11.81 | 11.81 | 2.96% | 22,761,960 |
| Dec 12, 2025 | 11.45 | 11.63 | 11.32 | 11.47 | 11.47 | 0.53% | 18,104,621 |
| Dec 11, 2025 | 11.44 | 11.77 | 11.27 | 11.41 | 11.41 | -0.17% | 24,954,524 |
| Dec 10, 2025 | 11.41 | 11.50 | 11.23 | 11.43 | 11.43 | -0.09% | 11,872,800 |
| Dec 9, 2025 | 11.61 | 11.66 | 11.42 | 11.44 | 11.44 | -1.63% | 9,383,926 |
| Dec 8, 2025 | 11.46 | 11.77 | 11.41 | 11.63 | 11.63 | 1.93% | 15,048,390 |
| Dec 5, 2025 | 11.34 | 11.46 | 11.17 | 11.41 | 11.41 | 1.15% | 10,270,910 |
| Dec 4, 2025 | 11.25 | 11.33 | 11.00 | 11.28 | 11.28 | 0.36% | 11,236,270 |
| Dec 3, 2025 | 11.49 | 11.54 | 11.20 | 11.24 | 11.24 | -1.83% | 12,391,300 |
| Dec 2, 2025 | 11.73 | 11.73 | 11.40 | 11.45 | 11.45 | -2.39% | 14,378,460 |
| Dec 1, 2025 | 11.83 | 11.88 | 11.68 | 11.73 | 11.73 | -0.59% | 13,997,070 |
| Nov 28, 2025 | 11.76 | 11.84 | 11.58 | 11.80 | 11.80 | 0.43% | 10,010,320 |
| Nov 27, 2025 | 11.93 | 12.05 | 11.68 | 11.75 | 11.75 | -0.93% | 18,481,090 |
| Nov 26, 2025 | 11.75 | 11.95 | 11.72 | 11.86 | 11.86 | 0.94% | 16,575,630 |
| Nov 25, 2025 | 11.62 | 11.98 | 11.57 | 11.75 | 11.75 | 1.64% | 17,777,800 |
| Nov 24, 2025 | 11.76 | 12.03 | 11.53 | 11.56 | 11.56 | -0.86% | 21,291,250 |
| Nov 21, 2025 | 12.14 | 12.24 | 11.62 | 11.66 | 11.66 | -5.20% | 27,874,660 |
| Nov 20, 2025 | 12.62 | 12.68 | 12.20 | 12.30 | 12.30 | -2.69% | 24,342,140 |
| Nov 19, 2025 | 13.25 | 13.37 | 12.58 | 12.64 | 12.64 | -4.31% | 34,234,560 |
| Nov 18, 2025 | 13.23 | 13.70 | 13.08 | 13.21 | 13.21 | -0.90% | 29,095,620 |
| Nov 17, 2025 | 13.43 | 13.72 | 13.16 | 13.33 | 13.33 | -0.89% | 39,814,050 |
| Nov 14, 2025 | 13.15 | 14.19 | 13.10 | 13.45 | 13.45 | 1.20% | 72,420,430 |
| Nov 13, 2025 | 12.20 | 13.50 | 12.17 | 13.29 | 13.29 | 8.31% | 79,153,240 |
| Nov 12, 2025 | 12.50 | 12.58 | 12.11 | 12.27 | 12.27 | -2.31% | 23,656,140 |
| Nov 11, 2025 | 12.00 | 13.07 | 11.99 | 12.56 | 12.56 | 4.93% | 49,065,990 |
| Nov 10, 2025 | 11.72 | 12.08 | 11.72 | 11.97 | 11.97 | 1.79% | 19,300,780 |
| Nov 7, 2025 | 11.80 | 11.84 | 11.61 | 11.76 | 11.76 | -0.68% | 16,663,030 |
| Nov 6, 2025 | 11.74 | 11.97 | 11.68 | 11.84 | 11.84 | 0.85% | 17,993,570 |
| Nov 5, 2025 | 11.69 | 11.97 | 11.55 | 11.74 | 11.74 | - | 20,336,840 |
| Nov 4, 2025 | 11.68 | 12.15 | 11.55 | 11.74 | 11.74 | 0.60% | 26,034,130 |
| Nov 3, 2025 | 11.37 | 11.83 | 11.26 | 11.67 | 11.67 | 3.27% | 29,665,800 |
| Oct 31, 2025 | 11.22 | 11.47 | 11.21 | 11.30 | 11.30 | 0.09% | 18,347,410 |
| Oct 30, 2025 | 11.70 | 11.75 | 11.25 | 11.29 | 11.29 | -4.00% | 37,060,420 |
| Oct 29, 2025 | 11.91 | 12.25 | 11.71 | 11.76 | 11.76 | 4.16% | 61,797,020 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.21 | 11.29 | 11.29 | -1.31% | 16,837,090 |
| Oct 27, 2025 | 11.44 | 11.64 | 11.36 | 11.44 | 11.44 | - | 22,629,690 |
| Oct 24, 2025 | 11.33 | 11.50 | 11.30 | 11.44 | 11.44 | 0.97% | 19,921,190 |
| Oct 23, 2025 | 11.56 | 11.60 | 11.17 | 11.33 | 11.33 | -1.65% | 19,427,270 |
| Oct 22, 2025 | 11.64 | 11.73 | 11.47 | 11.52 | 11.52 | -1.96% | 19,078,870 |
| Oct 21, 2025 | 11.81 | 11.93 | 11.58 | 11.75 | 11.75 | -1.09% | 28,452,640 |
| Oct 20, 2025 | 11.73 | 12.45 | 11.51 | 11.88 | 11.88 | 4.12% | 44,735,530 |
| Oct 17, 2025 | 11.89 | 12.06 | 11.36 | 11.41 | 11.41 | -4.52% | 36,692,020 |
| Oct 16, 2025 | 12.21 | 12.36 | 11.80 | 11.95 | 11.95 | -2.53% | 39,202,620 |
| Oct 15, 2025 | 12.63 | 13.00 | 12.11 | 12.26 | 12.26 | -1.61% | 46,393,740 |
| Oct 14, 2025 | 12.35 | 13.23 | 12.12 | 12.46 | 12.46 | 2.81% | 56,474,230 |
| Oct 13, 2025 | 11.38 | 12.32 | 11.33 | 12.12 | 12.12 | 2.54% | 46,534,590 |
| Oct 10, 2025 | 11.72 | 12.11 | 11.54 | 11.82 | 11.82 | -1.01% | 43,469,830 |
| Oct 9, 2025 | 11.70 | 12.34 | 11.53 | 11.94 | 11.94 | 3.83% | 46,691,870 |
| Sep 30, 2025 | 11.38 | 11.66 | 11.11 | 11.50 | 11.50 | 1.05% | 41,552,910 |