Skip to main content
Shanghai Lingang Holdings Co.,Ltd. (SHA:900928)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.717
+0.018 (2.58%)
At close: Dec 5, 2025

Shanghai Lingang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20250.640.660.640.660.663.15%1,547,706
Sep 26, 20250.630.640.630.640.640.16%521,200
Sep 25, 20250.640.650.630.630.63-0.94%1,083,440
Sep 24, 20250.620.650.620.640.643.73%3,185,562
Sep 23, 20250.610.620.610.620.620.82%503,821
Sep 22, 20250.610.610.610.610.61-0.33%191,220
Sep 19, 20250.600.610.600.610.611.82%635,983
Sep 18, 20250.600.600.600.600.60-148,840
Sep 17, 20250.600.600.600.600.600.50%188,266
Sep 16, 20250.600.600.600.600.60-0.17%205,840
Sep 15, 20250.610.610.600.600.60-285,780
Sep 12, 20250.600.610.600.600.60-0.33%232,320
Sep 11, 20250.600.600.600.600.60-0.17%287,078
Sep 10, 20250.610.610.600.600.60-0.98%377,735
Sep 9, 20250.610.620.610.610.61-0.65%304,320
Sep 8, 20250.620.620.610.610.61-302,020
Sep 5, 20250.610.620.610.610.610.66%78,260
Sep 4, 20250.610.610.600.610.61-0.33%338,800
Sep 3, 20250.610.620.610.610.61-139,688
Sep 2, 20250.620.620.610.610.61-0.65%195,030
Sep 1, 20250.620.620.610.620.620.33%234,094
Aug 29, 20250.620.620.610.610.61-0.49%216,420
Aug 28, 20250.610.620.610.620.620.82%164,200
Aug 27, 20250.610.620.610.610.61-523,102
Aug 26, 20250.630.630.610.610.61-2.70%854,258
Aug 25, 20250.620.630.620.630.631.13%810,599
Aug 22, 20250.620.620.610.620.620.81%271,800
Aug 21, 20250.620.630.620.620.62-0.96%326,448
Aug 20, 20250.610.620.610.620.621.63%419,501
Aug 19, 20250.620.620.610.610.61-1.13%397,942
Aug 18, 20250.620.620.620.620.620.49%536,334
Aug 15, 20250.610.620.610.620.620.82%222,353
Aug 14, 20250.620.630.610.610.61-1.92%472,800
Aug 13, 20250.620.630.620.620.620.97%343,740
Aug 12, 20250.620.620.610.620.62-201,440
Aug 11, 20250.620.620.610.620.620.16%353,320
Aug 8, 20250.620.620.610.620.620.16%199,520
Aug 7, 20250.610.620.610.620.620.82%300,300
Aug 6, 20250.620.620.610.610.61-0.65%420,280
Aug 5, 20250.610.620.610.620.620.16%240,220
Aug 4, 20250.620.620.610.610.61-1.92%600,920
Aug 1, 20250.620.630.620.630.630.16%385,180
Jul 31, 20250.630.630.620.630.63-0.95%352,241
Jul 30, 20250.630.630.630.630.63-3.66%835,259
Jul 29, 20250.650.660.650.660.631.55%1,565,000
Jul 28, 20250.640.650.640.650.620.94%556,997
Jul 25, 20250.630.640.620.640.611.59%680,258
Jul 24, 20250.620.630.620.630.601.78%420,054
Jul 23, 20250.620.620.620.620.59-0.16%312,745
Jul 22, 20250.620.620.610.620.590.81%344,872
Jul 21, 20250.610.620.610.610.590.49%229,221
Jul 18, 20250.610.610.610.610.58-203,640
Jul 17, 20250.610.610.610.610.58-0.16%148,280
Jul 16, 20250.610.610.610.610.590.33%89,786
Jul 15, 20250.610.610.600.610.58-0.16%181,340
Jul 14, 20250.600.610.600.610.580.83%338,628
Jul 11, 20250.600.610.600.610.580.83%278,758