Shanghai Lingang Holdings Co.,Ltd. (600848.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Shanghai Lingang Holdings Co.,Ltd. (600848.SS) 10 years ago, it would be worth ¥589.09 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥637.72, while ¥1000 invested 1 year ago would be worth ¥976.03. This corresponds to total returns of -41.09%, -36.23%, -2.4%, respectively, with annualized returns of -5.15%, -8.6%, -2.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.7 | 8.96 | 8.96 | 9.07 | 8.5 | 25.32M |
| July 30, 2026 | 8.44 | 8.72 | 8.72 | 8.75 | 8.36 | 14.29M |
| July 29, 2026 | 8.26 | 8.44 | 8.44 | 8.48 | 8.23 | 11M |
| July 28, 2026 | 8.16 | 8.26 | 8.26 | 8.27 | 8.09 | 8.61M |
| July 27, 2026 | 8.03 | 8.14 | 8.14 | 8.18 | 8 | 6.52M |
| July 23, 2026 | 8.25 | 8.18 | 8.18 | 8.27 | 8.11 | 6.12M |
| July 22, 2026 | 8.15 | 8.24 | 8.24 | 8.25 | 8.06 | 9.99M |
| July 21, 2026 | 8.21 | 8.09 | 8.09 | 8.46 | 8.09 | 15.19M |
| July 20, 2026 | 8.23 | 8.26 | 8.26 | 8.4 | 8.16 | 14.72M |
| July 17, 2026 | 8.36 | 8.21 | 8.21 | 8.42 | 8.21 | 13.25M |
| July 16, 2026 | 8.13 | 8.36 | 8.36 | 8.4 | 8.06 | 17.17M |
| July 15, 2026 | 7.86 | 8.11 | 8.11 | 8.15 | 7.83 | 16.87M |
| July 14, 2026 | 7.6 | 7.68 | 7.68 | 7.71 | 7.57 | 6.42M |
| July 13, 2026 | 7.69 | 7.57 | 7.57 | 7.74 | 7.54 | 6.85M |
| July 10, 2026 | 7.53 | 7.71 | 7.71 | 7.75 | 7.44 | 7.8M |
| July 09, 2026 | 7.54 | 7.52 | 7.52 | 7.6 | 7.43 | 5.9M |
| July 08, 2026 | 7.49 | 7.54 | 7.54 | 7.57 | 7.38 | 7.19M |
| July 07, 2026 | 7.98 | 7.63 | 7.63 | 7.98 | 7.61 | 8.99M |
| July 06, 2026 | 7.75 | 7.97 | 7.97 | 8.16 | 7.73 | 14.2M |
| July 03, 2026 | 7.6 | 7.75 | 7.75 | 7.81 | 7.59 | 8.58M |
| July 02, 2026 | 7.59 | 7.6 | 7.6 | 7.74 | 7.52 | 8.86M |
| July 01, 2026 | 7.53 | 7.6 | 7.6 | 7.73 | 7.44 | 9.08M |
| June 30, 2026 | 7.55 | 7.49 | 7.49 | 7.61 | 7.46 | 5.82M |
| June 29, 2026 | 7.45 | 7.57 | 7.57 | 7.62 | 7.3 | 8.17M |
| June 26, 2026 | 7.6 | 7.5 | 7.5 | 7.69 | 7.49 | 9.13M |
| June 25, 2026 | 7.61 | 7.62 | 7.62 | 7.69 | 7.53 | 8.67M |
| June 24, 2026 | 7.76 | 7.66 | 7.66 | 7.82 | 7.65 | 8.85M |
| June 23, 2026 | 7.85 | 7.79 | 7.79 | 7.99 | 7.79 | 7.25M |
| June 22, 2026 | 8.01 | 7.9 | 7.9 | 8.01 | 7.74 | 10.01M |
| June 18, 2026 | 8.01 | 8.01 | 8.01 | 8.04 | 7.9 | 7.56M |
| June 17, 2026 | 7.97 | 8.01 | 8.01 | 8.05 | 7.92 | 8.1M |
| June 16, 2026 | 8.31 | 8 | 8 | 8.32 | 7.97 | 12.26M |
| June 15, 2026 | 8.16 | 8.31 | 8.31 | 8.5 | 8.16 | 11.79M |
| June 12, 2026 | 8.03 | 8.16 | 8.16 | 8.18 | 7.94 | 10.71M |
| June 11, 2026 | 8.21 | 8 | 8 | 8.25 | 7.91 | 10.65M |
| June 10, 2026 | 8.17 | 8.21 | 8.21 | 8.24 | 8.1 | 7.14M |
| June 09, 2026 | 8.27 | 8.18 | 8.18 | 8.29 | 8.16 | 8.33M |
| June 08, 2026 | 8.41 | 8.24 | 8.24 | 8.48 | 8.2 | 12.28M |
| June 05, 2026 | 8.62 | 8.55 | 8.55 | 8.65 | 8.41 | 12.64M |
| June 04, 2026 | 9 | 8.64 | 8.64 | 9.05 | 8.62 | 21.75M |
| June 03, 2026 | 9.45 | 9.07 | 9.07 | 9.49 | 9.01 | 24.77M |
| June 02, 2026 | 9.15 | 9.51 | 9.51 | 9.67 | 9.11 | 35.7M |
| June 01, 2026 | 8.96 | 9.14 | 9.14 | 9.19 | 8.84 | 20.23M |
| May 29, 2026 | 8.98 | 8.96 | 8.96 | 9.36 | 8.89 | 27.58M |
| May 28, 2026 | 8.89 | 8.88 | 8.88 | 9.1 | 8.77 | 14.8M |
| May 27, 2026 | 8.8 | 8.91 | 8.91 | 8.97 | 8.71 | 17.05M |
| May 26, 2026 | 8.75 | 8.84 | 8.84 | 8.88 | 8.68 | 12.66M |
| May 25, 2026 | 8.7 | 8.76 | 8.76 | 8.83 | 8.66 | 11.45M |
| May 22, 2026 | 8.74 | 8.71 | 8.71 | 8.82 | 8.62 | 15.71M |
| May 21, 2026 | 8.88 | 8.71 | 8.71 | 9.18 | 8.7 | 23.66M |
| May 20, 2026 | 8.8 | 8.9 | 8.9 | 8.98 | 8.62 | 18.94M |
| May 19, 2026 | 8.77 | 8.8 | 8.8 | 8.92 | 8.71 | 11.22M |
| May 18, 2026 | 8.71 | 8.78 | 8.78 | 9.05 | 8.71 | 18.19M |
| May 15, 2026 | 8.98 | 8.7 | 8.7 | 9.06 | 8.66 | 23.76M |
| May 14, 2026 | 8.94 | 8.95 | 8.95 | 9.39 | 8.94 | 27.75M |
| May 13, 2026 | 9.08 | 8.95 | 8.95 | 9.15 | 8.93 | 14.74M |
| May 12, 2026 | 9.17 | 9.1 | 9.1 | 9.2 | 9.06 | 9.8M |
| May 11, 2026 | 9.16 | 9.2 | 9.2 | 9.28 | 9.06 | 13.07M |
| May 08, 2026 | 9.03 | 9.14 | 9.14 | 9.2 | 9.01 | 13.72M |
| May 07, 2026 | 9.11 | 9.02 | 9.02 | 9.14 | 8.99 | 13.72M |