Shanghai Lingang Holdings Co.,Ltd. (600848.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600848.SS Historical Return
If you invested ¥1000 in Shanghai Lingang Holdings Co.,Ltd. (600848.SS) 10 years ago, it would be worth ¥446.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥605.7, while ¥1000 invested 1 year ago would be worth ¥658.52. This corresponds to total returns of -55.38%, -39.43%, -34.15%, respectively, with annualized returns of -7.75%, -9.54%, -34.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600848.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.06 | 8.08 | 8.08 | 8.12 | 8.03 | 3.46M |
| November 10, 2026 | 8.13 | 8.07 | 8.07 | 8.15 | 8.06 | 3.19M |
| November 09, 2026 | 8.2 | 8.07 | 8.07 | 8.24 | 8.06 | 4.62M |
| November 06, 2026 | 8.15 | 8.17 | 8.17 | 8.27 | 8.07 | 5.53M |
| November 05, 2026 | 8.01 | 8.25 | 8.25 | 8.27 | 8.01 | 7.17M |
| November 04, 2026 | 8.11 | 8.02 | 8.02 | 8.18 | 7.86 | 12.32M |
| November 03, 2026 | 8.02 | 8.11 | 8.11 | 8.13 | 7.96 | 5.26M |
| November 02, 2026 | 7.93 | 8.02 | 8.02 | 8.02 | 7.78 | 11.02M |
| October 30, 2026 | 7.8 | 7.86 | 7.86 | 8.03 | 7.71 | 8.5M |
| October 29, 2026 | 8.1 | 7.8 | 7.8 | 8.19 | 7.74 | 12.26M |
| October 28, 2026 | 8.4 | 8.19 | 8.19 | 8.47 | 8.17 | 7.28M |
| October 27, 2026 | 8.47 | 8.34 | 8.34 | 8.56 | 8.34 | 5.31M |
| October 26, 2026 | 8.24 | 8.45 | 8.45 | 8.51 | 8.2 | 7.13M |
| October 23, 2026 | 8.13 | 8.25 | 8.25 | 8.26 | 8 | 7.32M |
| October 22, 2026 | 8.27 | 8.16 | 8.16 | 8.32 | 8.14 | 4.52M |
| October 21, 2026 | 8.38 | 8.27 | 8.27 | 8.4 | 8.26 | 4.65M |
| October 20, 2026 | 8.44 | 8.35 | 8.35 | 8.5 | 8.31 | 5.24M |
| October 19, 2026 | 8.52 | 8.46 | 8.46 | 8.6 | 8.4 | 5.45M |
| October 16, 2026 | 8.28 | 8.49 | 8.49 | 8.64 | 8.25 | 9.97M |
| October 15, 2026 | 8.5 | 8.23 | 8.23 | 8.56 | 8.17 | 10.93M |
| October 14, 2026 | 8.55 | 8.57 | 8.57 | 8.62 | 8.5 | 5.47M |
| October 13, 2026 | 8.66 | 8.57 | 8.57 | 8.72 | 8.49 | 8.24M |
| October 12, 2026 | 8.71 | 8.7 | 8.7 | 8.83 | 8.63 | 10.05M |
| October 09, 2026 | 8.95 | 8.82 | 8.82 | 9.04 | 8.66 | 13.98M |
| October 08, 2026 | 9 | 8.92 | 8.92 | 9.11 | 8.86 | 18.87M |
| September 30, 2026 | 8.71 | 9.05 | 9.05 | 9.19 | 8.47 | 28.79M |
| September 29, 2026 | 8.53 | 8.7 | 8.7 | 8.73 | 8.45 | 10.99M |
| September 28, 2026 | 8.49 | 8.48 | 8.48 | 8.54 | 8.4 | 5.85M |
| September 24, 2026 | 8.7 | 8.5 | 8.5 | 8.73 | 8.5 | 7.33M |
| September 23, 2026 | 8.68 | 8.72 | 8.72 | 8.82 | 8.64 | 9.38M |
| September 22, 2026 | 8.68 | 8.68 | 8.68 | 8.72 | 8.55 | 9.36M |
| September 21, 2026 | 8.51 | 8.63 | 8.63 | 8.67 | 8.43 | 8.94M |
| September 18, 2026 | 8.42 | 8.51 | 8.51 | 8.58 | 8.36 | 5.91M |
| September 17, 2026 | 8.31 | 8.42 | 8.42 | 8.45 | 8.28 | 4.57M |
| September 16, 2026 | 8.42 | 8.34 | 8.34 | 8.47 | 8.26 | 7.81M |
| September 15, 2026 | 8.5 | 8.45 | 8.45 | 8.55 | 8.42 | 4M |
| September 11, 2026 | 8.74 | 8.51 | 8.51 | 8.74 | 8.45 | 7.18M |
| September 10, 2026 | 8.72 | 8.74 | 8.74 | 8.83 | 8.65 | 6.49M |
| September 09, 2026 | 8.7 | 8.76 | 8.76 | 8.8 | 8.64 | 7.13M |
| September 08, 2026 | 8.59 | 8.7 | 8.7 | 8.73 | 8.58 | 5.12M |
| September 07, 2026 | 8.61 | 8.6 | 8.6 | 8.7 | 8.56 | 6.85M |
| September 04, 2026 | 8.58 | 8.65 | 8.65 | 8.76 | 8.58 | 8.31M |
| September 03, 2026 | 8.54 | 8.53 | 8.53 | 8.62 | 8.44 | 5.62M |
| September 02, 2026 | 8.56 | 8.5 | 8.5 | 8.6 | 8.41 | 6.33M |
| September 01, 2026 | 8.46 | 8.62 | 8.62 | 8.68 | 8.44 | 10.69M |
| August 31, 2026 | 8.83 | 8.5 | 8.5 | 8.89 | 8.46 | 12.1M |
| August 28, 2026 | 8.7 | 8.65 | 8.65 | 8.75 | 8.6 | 7.24M |
| August 27, 2026 | 8.8 | 8.69 | 8.69 | 8.95 | 8.59 | 11.18M |
| August 26, 2026 | 8.54 | 8.77 | 8.77 | 8.83 | 8.52 | 9.32M |
| August 25, 2026 | 8.44 | 8.54 | 8.54 | 8.57 | 8.42 | 4.27M |
| August 24, 2026 | 8.4 | 8.44 | 8.44 | 8.47 | 8.36 | 4.81M |
| August 21, 2026 | 8.5 | 8.42 | 8.42 | 8.51 | 8.32 | 7.3M |
| August 20, 2026 | 8.43 | 8.5 | 8.5 | 8.57 | 8.43 | 7.38M |
| August 19, 2026 | 8.51 | 8.46 | 8.46 | 8.57 | 8.42 | 5.8M |
| August 18, 2026 | 8.57 | 8.52 | 8.52 | 8.65 | 8.47 | 5.18M |
| August 17, 2026 | 8.56 | 8.6 | 8.6 | 8.6 | 8.44 | 6.47M |
| August 14, 2026 | 8.7 | 8.57 | 8.57 | 8.74 | 8.57 | 5.7M |
| August 13, 2026 | 8.88 | 8.65 | 8.65 | 8.92 | 8.63 | 9.33M |
| August 12, 2026 | 8.82 | 8.92 | 8.92 | 8.98 | 8.76 | 9.42M |
| August 11, 2026 | 8.76 | 8.82 | 8.82 | 8.85 | 8.71 | 6.47M |
AD
