Shanghai Lingang Holdings Co.,Ltd. - 600848.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.53	11.43	11.43	11.75	11.41	10.21M
February 12, 2026	11.57	11.49	11.49	11.63	11.45	7.5M
February 11, 2026	11.46	11.57	11.57	11.63	11.42	8.43M
February 10, 2026	11.5	11.43	11.43	11.52	11.36	6.33M
February 09, 2026	11.41	11.5	11.5	11.53	11.4	8.19M
February 06, 2026	11.36	11.34	11.34	11.5	11.29	8.81M
February 05, 2026	11.48	11.47	11.47	11.53	11.28	10.74M
February 04, 2026	11.38	11.49	11.49	11.51	11.25	11.46M
February 03, 2026	11.19	11.38	11.38	11.42	11.17	13.85M
February 02, 2026	11.7	11.09	11.09	11.7	11.06	24.11M
January 30, 2026	11.96	11.74	11.74	12.05	11.53	17.03M
January 29, 2026	11.92	11.95	11.95	12.19	11.71	18.18M
January 28, 2026	11.72	11.95	11.95	12.04	11.66	17.28M
January 27, 2026	11.88	11.72	11.72	11.96	11.45	17.72M
January 26, 2026	12.37	11.84	11.84	12.39	11.83	23.61M
January 23, 2026	12.12	12.34	12.34	12.36	12.05	17.96M
January 22, 2026	12.14	12.1	12.1	12.28	12.06	10.61M
January 21, 2026	11.98	12.13	12.13	12.3	11.96	17.82M
January 20, 2026	11.93	12.09	12.09	12.13	11.83	18.52M
January 19, 2026	12.06	11.95	11.95	12.14	11.94	16.08M
January 16, 2026	12.17	12.05	12.05	12.17	11.96	14.55M
January 15, 2026	12.04	12.09	12.09	12.16	11.93	14.65M
January 14, 2026	12.12	12.1	12.1	12.51	11.91	30M
January 13, 2026	12.42	12.09	12.09	12.42	12.01	23.43M
January 12, 2026	12.36	12.25	12.25	12.46	12.16	31M
January 09, 2026	12.02	12.32	12.32	12.6	11.99	29.14M
January 08, 2026	11.93	12.02	12.02	12.24	11.88	26.63M
January 07, 2026	11.75	11.97	11.97	12.09	11.72	30.14M
January 06, 2026	11.63	11.73	11.73	11.92	11.5	37.27M
January 05, 2026	11.68	11.48	11.48	11.68	11.18	40.89M
December 31, 2025	11.55	11.7	11.7	11.95	11.2	27.61M
December 30, 2025	11.71	11.53	11.53	11.74	11.48	16.11M
December 29, 2025	11.99	11.8	11.8	12.25	11.76	19.55M
December 26, 2025	11.99	11.94	11.94	12.24	11.88	19.47M
December 25, 2025	11.65	11.96	11.96	12.24	11.61	26.33M
December 24, 2025	11.46	11.6	11.6	11.71	11.41	11.22M
December 23, 2025	11.4	11.48	11.48	11.58	11.4	12.5M
December 22, 2025	11.45	11.46	11.46	11.59	11.35	12.96M
December 19, 2025	11.25	11.33	11.33	11.48	11.19	11.78M
December 18, 2025	11.36	11.29	11.29	11.74	11.26	19.27M
December 17, 2025	11.2	11.37	11.37	11.37	10.98	16.9M
December 16, 2025	11.95	11.16	11.16	12.09	11.13	27.61M
December 15, 2025	11.47	11.81	11.81	12.04	11.41	22.76M
December 12, 2025	11.45	11.47	11.47	11.63	11.32	18.1M
December 11, 2025	11.44	11.41	11.41	11.77	11.27	24.95M
December 10, 2025	11.41	11.43	11.43	11.5	11.23	11.87M
December 09, 2025	11.61	11.44	11.44	11.66	11.42	9.38M
December 08, 2025	11.46	11.63	11.63	11.77	11.41	15.05M
December 05, 2025	11.34	11.41	11.41	11.46	11.17	10.27M
December 04, 2025	11.25	11.28	11.28	11.33	11	11.24M
December 03, 2025	11.49	11.24	11.24	11.54	11.2	12.39M
December 02, 2025	11.73	11.45	11.45	11.73	11.4	14.38M
December 01, 2025	11.83	11.73	11.73	11.88	11.68	14M
November 28, 2025	11.76	11.8	11.8	11.84	11.58	10.01M
November 27, 2025	11.93	11.75	11.75	12.05	11.68	18.48M
November 26, 2025	11.75	11.86	11.86	11.95	11.72	16.58M
November 25, 2025	11.62	11.75	11.75	11.98	11.57	17.78M
November 24, 2025	11.76	11.56	11.56	12.03	11.53	21.29M
November 21, 2025	12.14	11.66	11.66	12.24	11.62	27.87M
November 20, 2025	12.62	12.3	12.3	12.68	12.2	24.34M

Shanghai Lingang Holdings Co.,Ltd. (600848.SS) SHH