Lingda Group Co., Ltd. (SHE:300125)
China
· Delayed Price · Currency is CNY 8.80
-0.14 (-1.57%)
Mar 10, 2026, 12:54 PM CST
Lingda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.77 | 8.96 | 8.65 | 8.94 | 8.94 | 0.22% | 6,901,800 |
| Mar 6, 2026 | 8.75 | 8.96 | 8.75 | 8.92 | 8.92 | 1.59% | 6,230,293 |
| Mar 5, 2026 | 8.52 | 8.89 | 8.52 | 8.78 | 8.78 | 4.15% | 7,059,664 |
| Mar 4, 2026 | 8.37 | 8.58 | 8.30 | 8.43 | 8.43 | -1.06% | 5,794,578 |
| Mar 3, 2026 | 8.84 | 9.05 | 8.48 | 8.52 | 8.52 | -2.63% | 8,449,519 |
| Mar 2, 2026 | 8.79 | 8.89 | 8.48 | 8.75 | 8.75 | -1.91% | 10,004,220 |
| Feb 27, 2026 | 8.85 | 9.10 | 8.81 | 8.92 | 8.92 | 0.45% | 7,334,900 |
| Feb 26, 2026 | 9.08 | 9.29 | 8.86 | 8.88 | 8.88 | -1.66% | 8,951,200 |
| Feb 25, 2026 | 8.68 | 9.13 | 8.67 | 9.03 | 9.03 | 3.67% | 10,403,150 |
| Feb 24, 2026 | 8.58 | 8.97 | 8.58 | 8.71 | 8.71 | 2.96% | 8,993,232 |
| Feb 13, 2026 | 8.65 | 8.83 | 8.46 | 8.46 | 8.46 | -2.20% | 7,958,800 |
| Feb 12, 2026 | 8.33 | 9.08 | 8.26 | 8.65 | 8.65 | 3.84% | 16,015,140 |
| Feb 11, 2026 | 7.83 | 8.35 | 7.77 | 8.33 | 8.33 | 6.66% | 12,732,098 |
| Feb 10, 2026 | 7.85 | 8.10 | 7.80 | 7.81 | 7.81 | - | 6,114,300 |
| Feb 9, 2026 | 7.61 | 7.90 | 7.61 | 7.81 | 7.81 | 2.76% | 5,206,300 |
| Feb 6, 2026 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | -0.52% | 4,127,547 |
| Feb 5, 2026 | 7.67 | 7.95 | 7.63 | 7.64 | 7.64 | -0.39% | 5,455,764 |
| Feb 4, 2026 | 7.81 | 7.82 | 7.52 | 7.67 | 7.67 | -1.29% | 4,641,676 |
| Feb 3, 2026 | 7.53 | 7.79 | 7.50 | 7.77 | 7.77 | 2.10% | 5,128,839 |
| Feb 2, 2026 | 7.81 | 8.00 | 7.60 | 7.61 | 7.61 | 0.79% | 6,679,800 |
| Jan 30, 2026 | 7.50 | 7.69 | 7.38 | 7.55 | 7.55 | 0.67% | 4,511,457 |
| Jan 29, 2026 | 7.70 | 7.90 | 7.46 | 7.50 | 7.50 | -3.23% | 7,022,296 |
| Jan 28, 2026 | 8.00 | 8.14 | 7.72 | 7.75 | 7.75 | -2.76% | 6,676,123 |
| Jan 27, 2026 | 7.91 | 8.26 | 7.73 | 7.97 | 7.97 | -0.25% | 8,037,473 |
| Jan 26, 2026 | 8.25 | 8.35 | 7.95 | 7.99 | 7.99 | -3.39% | 8,093,900 |
| Jan 23, 2026 | 8.12 | 8.44 | 8.06 | 8.27 | 8.27 | 1.47% | 10,288,600 |
| Jan 22, 2026 | 7.70 | 8.25 | 7.69 | 8.15 | 8.15 | 3.95% | 12,250,506 |
| Jan 21, 2026 | 7.33 | 8.37 | 7.23 | 7.84 | 7.84 | 6.96% | 12,089,843 |
| Jan 20, 2026 | 7.46 | 7.47 | 7.31 | 7.33 | 7.33 | -2.01% | 4,020,000 |
| Jan 19, 2026 | 7.47 | 7.55 | 7.39 | 7.48 | 7.48 | 0.94% | 3,718,394 |
| Jan 16, 2026 | 7.52 | 7.60 | 7.41 | 7.41 | 7.41 | -1.72% | 4,701,327 |
| Jan 15, 2026 | 7.35 | 7.60 | 7.20 | 7.54 | 7.54 | 2.03% | 6,733,753 |
| Jan 14, 2026 | 7.35 | 7.56 | 7.34 | 7.39 | 7.39 | -0.94% | 6,412,200 |
| Jan 13, 2026 | 7.75 | 7.80 | 7.42 | 7.46 | 7.46 | -3.62% | 8,793,234 |
| Jan 12, 2026 | 7.47 | 7.97 | 7.45 | 7.74 | 7.74 | 5.88% | 11,591,010 |
| Jan 9, 2026 | 7.23 | 7.46 | 7.19 | 7.31 | 7.31 | 1.67% | 7,082,500 |
| Jan 8, 2026 | 7.22 | 7.27 | 7.16 | 7.19 | 7.19 | -0.14% | 5,071,700 |
| Jan 7, 2026 | 7.22 | 7.33 | 7.12 | 7.20 | 7.20 | -0.14% | 6,537,546 |
| Jan 6, 2026 | 7.31 | 7.47 | 7.12 | 7.21 | 7.21 | -2.44% | 10,131,860 |
| Jan 5, 2026 | 7.51 | 7.59 | 7.05 | 7.39 | 7.39 | -3.15% | 9,977,944 |
| Dec 31, 2025 | 7.32 | 7.88 | 7.32 | 7.63 | 7.63 | 2.14% | 8,723,796 |
| Dec 30, 2025 | 7.48 | 7.97 | 7.39 | 7.47 | 7.47 | 0.13% | 15,936,680 |
| Dec 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -5.09% | 641,200 |
| Dec 25, 2025 | 7.98 | 7.98 | 7.67 | 7.86 | 7.86 | -1.38% | 11,879,600 |
| Dec 24, 2025 | 7.89 | 7.98 | 7.72 | 7.97 | 7.97 | 1.27% | 10,549,500 |
| Dec 23, 2025 | 7.65 | 8.05 | 7.64 | 7.87 | 7.87 | 2.74% | 13,431,000 |
| Dec 22, 2025 | 7.45 | 7.70 | 7.45 | 7.66 | 7.66 | 2.27% | 9,622,461 |
| Dec 19, 2025 | 7.16 | 7.56 | 7.12 | 7.49 | 7.49 | 3.31% | 10,195,649 |
| Dec 18, 2025 | 7.25 | 7.40 | 7.16 | 7.25 | 7.25 | -0.82% | 6,546,726 |
| Dec 17, 2025 | 7.35 | 7.46 | 7.15 | 7.31 | 7.31 | 0.83% | 6,877,100 |
| Dec 16, 2025 | 7.45 | 7.48 | 7.16 | 7.25 | 7.25 | -2.82% | 7,155,800 |
| Dec 15, 2025 | 8.25 | 8.25 | 7.41 | 7.46 | 7.46 | -9.36% | 15,084,890 |
| Dec 12, 2025 | 8.03 | 8.24 | 7.85 | 8.23 | 8.23 | 2.88% | 12,496,500 |
| Dec 11, 2025 | 7.70 | 8.09 | 7.49 | 8.00 | 8.00 | 4.85% | 15,880,850 |
| Dec 10, 2025 | 7.74 | 8.00 | 7.52 | 7.63 | 7.63 | - | 14,469,110 |
| Dec 9, 2025 | 7.45 | 7.74 | 7.35 | 7.63 | 7.63 | 3.81% | 11,989,930 |
| Dec 8, 2025 | 7.10 | 7.46 | 7.08 | 7.35 | 7.35 | 2.94% | 11,927,197 |
| Dec 5, 2025 | 7.17 | 7.31 | 6.86 | 7.14 | 7.14 | -0.28% | 12,537,910 |
| Dec 4, 2025 | 7.84 | 7.90 | 7.05 | 7.16 | 7.16 | -16.94% | 28,207,280 |
| Dec 3, 2025 | 8.96 | 8.96 | 8.56 | 8.62 | 8.62 | -1.49% | 9,092,300 |
| Dec 2, 2025 | 8.50 | 8.93 | 8.33 | 8.75 | 8.75 | 3.43% | 11,690,910 |
| Dec 1, 2025 | 8.39 | 8.72 | 8.34 | 8.46 | 8.46 | 1.44% | 10,761,760 |
| Nov 28, 2025 | 8.44 | 8.51 | 8.27 | 8.34 | 8.34 | -1.42% | 7,641,800 |
| Nov 27, 2025 | 8.38 | 8.49 | 8.12 | 8.46 | 8.46 | 0.95% | 9,694,456 |
| Nov 26, 2025 | 8.60 | 8.72 | 8.27 | 8.38 | 8.38 | -1.99% | 9,385,749 |
| Nov 25, 2025 | 8.39 | 8.66 | 8.36 | 8.55 | 8.55 | 3.26% | 10,240,110 |
| Nov 24, 2025 | 8.43 | 8.47 | 8.09 | 8.28 | 8.28 | 0.12% | 9,666,693 |
| Nov 21, 2025 | 8.90 | 9.06 | 8.26 | 8.27 | 8.27 | -7.80% | 13,758,780 |
| Nov 20, 2025 | 9.28 | 9.72 | 8.75 | 8.97 | 8.97 | -8.56% | 22,627,330 |
| Nov 19, 2025 | 10.99 | 11.70 | 9.73 | 9.81 | 9.81 | -9.17% | 24,786,370 |
| Nov 18, 2025 | 10.46 | 10.90 | 10.06 | 10.80 | 10.80 | 2.56% | 11,461,300 |
| Nov 17, 2025 | 10.70 | 10.93 | 10.47 | 10.53 | 10.53 | -1.77% | 6,238,750 |
| Nov 14, 2025 | 10.36 | 10.85 | 10.27 | 10.72 | 10.72 | 3.47% | 9,627,527 |
| Nov 13, 2025 | 10.22 | 10.52 | 10.22 | 10.36 | 10.36 | 1.37% | 5,756,927 |
| Nov 12, 2025 | 10.47 | 10.59 | 10.18 | 10.22 | 10.22 | -2.67% | 6,472,600 |
| Nov 11, 2025 | 10.45 | 10.62 | 10.29 | 10.50 | 10.50 | 1.35% | 6,212,700 |
| Nov 10, 2025 | 10.72 | 10.75 | 10.29 | 10.36 | 10.36 | -3.36% | 6,998,700 |
| Nov 7, 2025 | 10.58 | 10.80 | 10.45 | 10.72 | 10.72 | 1.23% | 7,194,249 |
| Nov 6, 2025 | 10.06 | 10.80 | 9.83 | 10.59 | 10.59 | 5.48% | 13,048,240 |
| Nov 5, 2025 | 10.22 | 10.27 | 10.01 | 10.04 | 10.04 | -2.24% | 6,186,600 |
| Nov 4, 2025 | 10.43 | 10.60 | 10.20 | 10.27 | 10.27 | -2.47% | 6,502,300 |
| Nov 3, 2025 | 10.40 | 10.62 | 10.11 | 10.53 | 10.53 | 1.06% | 6,326,500 |
| Oct 31, 2025 | 10.10 | 10.65 | 10.10 | 10.42 | 10.42 | 2.46% | 8,361,000 |
| Oct 30, 2025 | 11.00 | 11.33 | 10.15 | 10.17 | 10.17 | -3.14% | 13,795,100 |
| Oct 29, 2025 | 10.08 | 10.62 | 9.98 | 10.50 | 10.50 | 1.74% | 11,928,100 |
| Oct 28, 2025 | 9.72 | 10.49 | 9.62 | 10.32 | 10.32 | 7.28% | 15,868,250 |
| Oct 27, 2025 | 9.61 | 9.85 | 9.50 | 9.62 | 9.62 | -0.93% | 7,992,200 |
| Oct 24, 2025 | 9.79 | 10.09 | 9.68 | 9.71 | 9.71 | -0.51% | 8,522,575 |
| Oct 23, 2025 | 9.30 | 9.86 | 9.23 | 9.76 | 9.76 | 2.95% | 11,280,590 |
| Oct 22, 2025 | 9.61 | 9.83 | 9.37 | 9.48 | 9.48 | 0.32% | 7,650,701 |
| Oct 21, 2025 | 9.68 | 9.80 | 9.15 | 9.45 | 9.45 | -2.88% | 13,822,200 |
| Oct 20, 2025 | 9.61 | 9.98 | 9.48 | 9.73 | 9.73 | 1.57% | 11,129,950 |
| Oct 17, 2025 | 10.98 | 10.98 | 9.46 | 9.58 | 9.58 | -13.38% | 22,998,580 |
| Oct 16, 2025 | 10.98 | 11.36 | 10.73 | 11.06 | 11.06 | 1.19% | 14,172,940 |
| Oct 15, 2025 | 10.21 | 10.98 | 10.06 | 10.93 | 10.93 | 8.11% | 13,420,860 |
| Oct 14, 2025 | 10.10 | 10.79 | 9.90 | 10.11 | 10.11 | -3.25% | 14,291,020 |
| Oct 13, 2025 | 9.65 | 10.69 | 9.65 | 10.45 | 10.45 | 6.09% | 15,225,420 |
| Oct 10, 2025 | 9.82 | 9.96 | 9.26 | 9.85 | 9.85 | 2.07% | 13,705,700 |
| Oct 9, 2025 | 8.99 | 10.10 | 8.88 | 9.65 | 9.65 | 8.67% | 16,560,690 |
| Sep 30, 2025 | 8.32 | 9.08 | 8.30 | 8.88 | 8.88 | 6.35% | 13,770,920 |