Skip to main content
Lingda Group Co., Ltd. (SHE:300125)
China flag China · Delayed Price · Currency is CNY
9.54
+0.16 (1.71%)
Apr 29, 2026, 3:04 PM CST

Lingda Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.389.619.359.549.541.71%5,169,149
Apr 28, 20269.449.649.289.389.38-0.64%5,401,161
Apr 27, 20269.599.679.429.449.44-2.28%5,152,900
Apr 24, 20269.469.719.339.669.662.01%6,616,882
Apr 23, 20269.729.729.429.479.47-2.57%6,584,500
Apr 22, 20269.699.799.519.729.72-1.42%8,094,033
Apr 21, 20269.309.939.219.869.865.23%11,597,220
Apr 20, 20269.529.689.309.379.37-2.40%7,611,400
Apr 17, 20269.429.769.379.609.602.13%10,738,930
Apr 16, 20269.259.439.159.409.402.17%8,047,271
Apr 15, 20269.039.298.949.209.201.77%8,341,668
Apr 14, 20269.059.128.829.049.040.78%8,573,733
Apr 13, 20268.899.248.768.978.97-0.11%9,337,180
Apr 10, 20268.749.008.728.988.982.63%6,780,770
Apr 9, 20268.608.838.568.758.751.16%5,436,483
Apr 8, 20268.688.768.588.658.651.88%3,987,900
Apr 7, 20268.238.548.238.498.492.04%3,871,603
Apr 3, 20268.488.508.308.328.32-2.12%4,889,100
Apr 2, 20268.658.828.488.508.50-1.73%4,903,217
Apr 1, 20268.758.838.578.658.65-5,246,500
Mar 31, 20269.219.408.638.658.65-6.79%12,532,051
Mar 30, 20268.889.598.859.289.284.74%15,200,743
Mar 27, 20268.559.058.508.868.863.75%12,196,340
Mar 26, 20268.568.598.378.548.541.07%4,098,351
Mar 25, 20268.128.498.128.458.454.45%5,658,547
Mar 24, 20267.938.097.718.098.093.19%5,182,151
Mar 23, 20268.158.237.687.847.84-5.66%7,755,690
Mar 20, 20268.338.528.158.318.31-0.48%5,912,562
Mar 19, 20268.208.598.188.358.35-0.60%5,396,305
Mar 18, 20268.338.668.058.408.40-3.23%9,994,589
Mar 17, 20268.718.918.668.688.68-0.46%3,769,400
Mar 16, 20268.778.858.668.728.72-0.80%4,285,000
Mar 13, 20268.668.958.618.798.791.03%5,483,806
Mar 12, 20268.818.898.708.708.70-2.03%4,353,096
Mar 11, 20268.858.888.698.888.880.23%5,708,228
Mar 10, 20269.009.078.788.868.86-0.89%6,655,117
Mar 9, 20268.778.968.658.948.940.22%6,901,800
Mar 6, 20268.758.968.758.928.921.59%6,230,293
Mar 5, 20268.528.898.528.788.784.15%7,059,664
Mar 4, 20268.378.588.308.438.43-1.06%5,794,578
Mar 3, 20268.849.058.488.528.52-2.63%8,449,519
Mar 2, 20268.798.898.488.758.75-1.91%10,004,220
Feb 27, 20268.859.108.818.928.920.45%7,334,900
Feb 26, 20269.089.298.868.888.88-1.66%8,951,200
Feb 25, 20268.689.138.679.039.033.67%10,403,150
Feb 24, 20268.588.978.588.718.712.96%8,993,232
Feb 13, 20268.658.838.468.468.46-2.20%7,958,800
Feb 12, 20268.339.088.268.658.653.84%16,015,140
Feb 11, 20267.838.357.778.338.336.66%12,732,098
Feb 10, 20267.858.107.807.817.81-6,114,300
Feb 9, 20267.617.907.617.817.812.76%5,206,300
Feb 6, 20267.557.707.557.607.60-0.52%4,127,547
Feb 5, 20267.677.957.637.647.64-0.39%5,455,764
Feb 4, 20267.817.827.527.677.67-1.29%4,641,676
Feb 3, 20267.537.797.507.777.772.10%5,128,839
Feb 2, 20267.818.007.607.617.610.79%6,679,800
Jan 30, 20267.507.697.387.557.550.67%4,511,457
Jan 29, 20267.707.907.467.507.50-3.23%7,022,296
Jan 28, 20268.008.147.727.757.75-2.76%6,676,123
Jan 27, 20267.918.267.737.977.97-0.25%8,037,473
Jan 26, 20268.258.357.957.997.99-3.39%8,093,900
Jan 23, 20268.128.448.068.278.271.47%10,288,600
Jan 22, 20267.708.257.698.158.153.95%12,250,506
Jan 21, 20267.338.377.237.847.846.96%12,089,843
Jan 20, 20267.467.477.317.337.33-2.01%4,020,000
Jan 19, 20267.477.557.397.487.480.94%3,718,394
Jan 16, 20267.527.607.417.417.41-1.72%4,701,327
Jan 15, 20267.357.607.207.547.542.03%6,733,753
Jan 14, 20267.357.567.347.397.39-0.94%6,412,200
Jan 13, 20267.757.807.427.467.46-3.62%8,793,234
Jan 12, 20267.477.977.457.747.745.88%11,591,010
Jan 9, 20267.237.467.197.317.311.67%7,082,500
Jan 8, 20267.227.277.167.197.19-0.14%5,071,700
Jan 7, 20267.227.337.127.207.20-0.14%6,537,546
Jan 6, 20267.317.477.127.217.21-2.44%10,131,860
Jan 5, 20267.517.597.057.397.39-3.15%9,977,944
Dec 31, 20257.327.887.327.637.632.14%8,723,796
Dec 30, 20257.487.977.397.477.470.13%15,936,680
Dec 29, 20257.467.467.467.467.46-5.09%641,200
Dec 25, 20257.987.987.677.867.86-1.38%11,879,600
Dec 24, 20257.897.987.727.977.971.27%10,549,500
Dec 23, 20257.658.057.647.877.872.74%13,431,000
Dec 22, 20257.457.707.457.667.662.27%9,622,461
Dec 19, 20257.167.567.127.497.493.31%10,195,649
Dec 18, 20257.257.407.167.257.25-0.82%6,546,726
Dec 17, 20257.357.467.157.317.310.83%6,877,100
Dec 16, 20257.457.487.167.257.25-2.82%7,155,800
Dec 15, 20258.258.257.417.467.46-9.36%15,084,890
Dec 12, 20258.038.247.858.238.232.88%12,496,500
Dec 11, 20257.708.097.498.008.004.85%15,880,850
Dec 10, 20257.748.007.527.637.63-14,469,110
Dec 9, 20257.457.747.357.637.633.81%11,989,930
Dec 8, 20257.107.467.087.357.352.94%11,927,197
Dec 5, 20257.177.316.867.147.14-0.28%12,537,910
Dec 4, 20257.847.907.057.167.16-16.94%28,207,280
Dec 3, 20258.968.968.568.628.62-1.49%9,092,300
Dec 2, 20258.508.938.338.758.753.43%11,690,910
Dec 1, 20258.398.728.348.468.461.44%10,761,760
Nov 28, 20258.448.518.278.348.34-1.42%7,641,800
Nov 27, 20258.388.498.128.468.460.95%9,694,456