Shanghai Lingang Holdings Co.,Ltd. (SHA:600848)
China
· Delayed Price · Currency is CNY 9.04
+0.04 (0.44%)
Apr 29, 2026, 3:00 PM CST
Shanghai Lingang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.99 | 9.12 | 8.96 | 9.05 | - | 0.56% | 6,229,693 |
| Apr 28, 2026 | 9.03 | 9.10 | 8.94 | 9.00 | 9.00 | -0.33% | 9,134,598 |
| Apr 27, 2026 | 9.08 | 9.15 | 9.00 | 9.03 | 9.03 | -0.77% | 9,154,454 |
| Apr 24, 2026 | 9.16 | 9.24 | 9.10 | 9.10 | 9.10 | -0.98% | 8,529,664 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.15 | 9.19 | 9.19 | -1.08% | 8,217,880 |
| Apr 22, 2026 | 9.15 | 9.30 | 9.14 | 9.29 | 9.29 | 1.09% | 9,503,999 |
| Apr 21, 2026 | 9.31 | 9.36 | 9.10 | 9.19 | 9.19 | -1.50% | 16,847,320 |
| Apr 20, 2026 | 9.52 | 9.52 | 9.28 | 9.33 | 9.33 | -2.10% | 23,909,410 |
| Apr 17, 2026 | 9.41 | 9.76 | 9.39 | 9.53 | 9.53 | 1.17% | 22,991,060 |
| Apr 16, 2026 | 9.43 | 9.56 | 9.35 | 9.42 | 9.42 | -0.21% | 17,387,390 |
| Apr 15, 2026 | 9.54 | 9.68 | 9.40 | 9.44 | 9.44 | -1.15% | 17,438,460 |
| Apr 14, 2026 | 9.88 | 10.01 | 9.38 | 9.55 | 9.55 | -4.12% | 38,585,700 |
| Apr 13, 2026 | 9.89 | 10.03 | 9.69 | 9.96 | 9.96 | 0.61% | 16,741,000 |
| Apr 10, 2026 | 9.72 | 10.03 | 9.70 | 9.90 | 9.90 | 2.38% | 9,365,480 |
| Apr 9, 2026 | 9.94 | 10.03 | 9.60 | 9.67 | 9.67 | -3.40% | 13,812,340 |
| Apr 8, 2026 | 9.70 | 10.02 | 9.70 | 10.01 | 10.01 | 5.15% | 13,953,900 |
| Apr 7, 2026 | 9.70 | 9.71 | 9.30 | 9.52 | 9.52 | -3.64% | 12,564,180 |
| Apr 3, 2026 | 10.00 | 10.04 | 9.80 | 9.88 | 9.88 | -1.10% | 4,942,380 |
| Apr 2, 2026 | 10.20 | 10.20 | 9.90 | 9.99 | 9.99 | -2.54% | 9,361,977 |
| Apr 1, 2026 | 10.08 | 10.28 | 10.06 | 10.25 | 10.25 | 2.71% | 10,402,860 |
| Mar 31, 2026 | 10.00 | 10.20 | 9.97 | 9.98 | 9.98 | -0.30% | 6,373,900 |
| Mar 30, 2026 | 9.88 | 10.12 | 9.80 | 10.01 | 10.01 | 0.10% | 9,498,280 |
| Mar 27, 2026 | 9.85 | 10.02 | 9.83 | 10.00 | 10.00 | 0.91% | 6,040,922 |
| Mar 26, 2026 | 10.01 | 10.12 | 9.88 | 9.91 | 9.91 | -0.90% | 6,889,705 |
| Mar 25, 2026 | 9.96 | 10.05 | 9.81 | 10.00 | 10.00 | 0.60% | 7,669,793 |
| Mar 24, 2026 | 9.81 | 9.94 | 9.74 | 9.94 | 9.94 | 2.05% | 8,873,214 |
| Mar 23, 2026 | 10.02 | 10.03 | 9.62 | 9.74 | 9.74 | -3.94% | 14,149,190 |
| Mar 20, 2026 | 10.18 | 10.34 | 10.14 | 10.14 | 10.14 | -0.49% | 8,384,540 |
| Mar 19, 2026 | 10.35 | 10.42 | 10.16 | 10.19 | 10.19 | -2.21% | 9,695,560 |
| Mar 18, 2026 | 10.53 | 10.60 | 10.35 | 10.42 | 10.42 | -1.14% | 8,049,860 |
| Mar 17, 2026 | 10.57 | 10.75 | 10.54 | 10.54 | 10.54 | 0.29% | 8,930,557 |
| Mar 16, 2026 | 10.59 | 10.62 | 10.44 | 10.51 | 10.51 | -0.85% | 8,478,884 |
| Mar 13, 2026 | 10.60 | 10.79 | 10.57 | 10.60 | 10.60 | -0.19% | 8,491,190 |
| Mar 12, 2026 | 10.70 | 10.74 | 10.56 | 10.62 | 10.62 | -0.84% | 6,403,103 |
| Mar 11, 2026 | 10.73 | 10.77 | 10.66 | 10.71 | 10.71 | -0.09% | 6,341,972 |
| Mar 10, 2026 | 10.69 | 10.78 | 10.66 | 10.72 | 10.72 | 1.32% | 6,881,168 |
| Mar 9, 2026 | 10.66 | 10.70 | 10.42 | 10.58 | 10.58 | -1.95% | 12,841,860 |
| 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 |