Skip to main content
Shanghai Lingang Holdings Co.,Ltd. (SHA:900928)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.697
+0.001 (0.14%)
Mar 6, 2026, 4:00 PM EST

Shanghai Lingang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.700.700.700.700.700.14%54,080
Mar 5, 20260.700.700.700.700.700.14%136,720
Mar 4, 20260.690.700.690.700.70-0.43%129,500
Mar 3, 20260.710.710.700.700.70-1.27%298,515
Mar 2, 20260.700.710.700.710.71-0.42%264,240
Feb 27, 20260.700.710.700.710.710.57%262,093
Feb 26, 20260.720.720.700.710.71-1.12%321,633
Feb 25, 20260.710.720.710.710.710.14%247,980
Feb 24, 20260.710.720.710.710.71-0.28%206,200
Feb 13, 20260.710.720.710.720.720.70%243,240
Feb 12, 20260.710.710.710.710.710.57%275,229
Feb 11, 20260.700.710.700.710.710.43%119,608
Feb 10, 20260.710.710.700.700.70-0.14%209,370
Feb 9, 20260.700.710.700.700.700.28%197,994
Feb 6, 20260.700.710.700.700.70-0.71%53,200
Feb 5, 20260.710.710.700.710.71-0.14%138,875
Feb 4, 20260.710.710.700.710.710.57%185,500
Feb 3, 20260.700.710.700.700.701.15%111,934
Feb 2, 20260.700.710.700.700.70-0.85%387,780
Jan 30, 20260.720.720.700.700.70-1.82%411,600
Jan 29, 20260.720.720.710.720.720.70%328,200
Jan 28, 20260.700.710.700.710.711.00%634,178
Jan 27, 20260.700.700.690.700.700.72%448,433
Jan 26, 20260.710.710.700.700.70-1.27%386,900
Jan 23, 20260.700.710.700.710.711.00%562,486
Jan 22, 20260.700.700.700.700.700.29%221,500
Jan 21, 20260.700.700.690.700.70-0.71%755,940
Jan 20, 20260.700.700.700.700.700.29%370,890
Jan 19, 20260.690.700.690.700.700.29%580,840
Jan 16, 20260.700.710.700.700.70-1.27%821,024
Jan 15, 20260.710.720.700.710.71-0.98%551,612
Jan 14, 20260.710.720.710.720.72-0.14%438,100
Jan 13, 20260.730.730.720.720.72-1.38%389,900
Jan 12, 20260.740.740.720.730.73-1.09%841,070
Jan 9, 20260.720.740.720.730.731.38%493,004
Jan 8, 20260.720.730.720.720.72-319,500
Jan 7, 20260.720.730.720.720.720.56%416,080
Jan 6, 20260.710.720.710.720.720.98%506,240
Jan 5, 20260.740.740.710.710.71-2.33%1,305,000
Dec 31, 20250.720.730.720.730.731.11%288,112
Dec 30, 20250.750.750.720.720.72-3.60%1,025,500
Dec 29, 20250.750.760.750.750.75-0.53%204,400
Dec 26, 20250.760.760.750.750.75-0.40%391,420
Dec 25, 20250.760.760.750.760.760.27%643,780
Dec 24, 20250.750.760.750.750.750.94%400,980
Dec 23, 20250.740.750.740.750.750.95%200,246
Dec 22, 20250.750.760.740.740.74-1.33%420,960
Dec 19, 20250.750.750.750.750.750.54%298,480
Dec 18, 20250.740.750.740.750.752.19%867,360
Dec 17, 20250.730.730.720.730.730.55%267,260
Dec 16, 20250.750.760.720.730.73-2.68%784,227
Dec 15, 20250.730.750.730.750.751.36%554,100
Dec 12, 20250.740.740.730.740.740.27%339,948
Dec 11, 20250.730.740.730.730.730.69%380,225
Dec 10, 20250.710.730.710.730.731.53%286,340
Dec 9, 20250.730.730.710.720.72-2.05%412,700
Dec 8, 20250.720.740.720.730.732.23%677,880
Dec 5, 20250.700.720.700.720.722.58%311,114
Dec 4, 20250.700.720.700.700.700.14%213,100
Dec 3, 20250.710.720.700.700.70-2.24%416,700
Dec 2, 20250.740.740.710.710.71-2.59%442,360
Dec 1, 20250.730.740.720.730.730.27%276,666
Nov 28, 20250.710.730.710.730.733.54%1,035,374
Nov 27, 20250.710.720.700.710.710.86%641,000
Nov 26, 20250.710.720.700.700.70-0.85%471,180
Nov 25, 20250.690.720.690.710.714.13%973,980
Nov 24, 20250.680.680.670.680.681.80%534,081
Nov 21, 20250.690.700.660.670.67-4.58%1,211,880
Nov 20, 20250.710.720.700.700.70-1.97%725,280
Nov 19, 20250.730.740.710.710.71-2.60%1,038,336
Nov 18, 20250.740.750.730.730.73-1.08%838,893
Nov 17, 20250.740.760.740.740.74-0.54%793,631
Nov 14, 20250.740.770.740.740.74-0.40%1,394,660
Nov 13, 20250.710.750.700.750.755.37%2,267,071
Nov 12, 20250.710.710.700.710.71-1.12%487,023
Nov 11, 20250.690.720.690.720.723.17%1,104,260
Nov 10, 20250.690.700.690.690.690.29%720,160
Nov 7, 20250.710.710.690.690.69-2.40%932,600
Nov 6, 20250.700.710.690.710.711.87%1,093,580
Nov 5, 20250.690.710.690.700.70-1,172,649
Nov 4, 20250.680.700.680.700.703.11%2,503,520
Nov 3, 20250.670.680.660.680.681.81%613,109
Oct 31, 20250.660.670.660.660.660.30%161,900
Oct 30, 20250.670.670.660.660.66-0.60%497,060
Oct 29, 20250.660.680.660.670.672.47%1,464,231
Oct 28, 20250.660.660.650.650.65-0.92%208,530
Oct 27, 20250.650.660.650.660.661.87%787,160
Oct 24, 20250.640.650.630.640.641.42%406,401
Oct 23, 20250.630.630.620.630.630.63%387,680
Oct 22, 20250.650.650.630.630.63-2.63%736,700
Oct 21, 20250.650.650.640.650.650.31%358,780
Oct 20, 20250.640.650.630.650.652.38%818,881
Oct 17, 20250.650.650.630.630.63-1.87%701,200
Oct 16, 20250.650.650.640.640.64-2.28%518,300
Oct 15, 20250.670.680.650.660.66-1.79%981,360
Oct 14, 20250.660.680.660.670.672.29%1,471,235
Oct 13, 20250.640.660.640.650.650.93%817,511
Oct 10, 20250.660.660.640.650.65-2.26%1,369,751
Oct 9, 20250.650.680.650.660.661.69%1,717,534
Sep 30, 20250.660.660.640.650.65-0.46%790,240