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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.25	12.64	12.64	13.37	12.58	34.23M
November 18, 2025	13.23	13.21	13.21	13.7	13.08	29.1M
November 17, 2025	13.43	13.33	13.33	13.72	13.16	39.81M
November 14, 2025	13.15	13.45	13.45	14.19	13.1	72.42M
November 13, 2025	12.2	13.29	13.29	13.5	12.17	79.15M
November 12, 2025	12.5	12.27	12.27	12.58	12.11	23.66M
November 11, 2025	12	12.56	12.56	13.07	11.99	49.07M
November 10, 2025	11.72	11.97	11.97	12.08	11.72	19.3M
November 07, 2025	11.8	11.76	11.76	11.84	11.61	16.66M
November 06, 2025	11.74	11.84	11.84	11.97	11.68	17.99M
November 05, 2025	11.69	11.74	11.74	11.97	11.55	20.34M
November 04, 2025	11.68	11.74	11.74	12.15	11.55	26.03M
November 03, 2025	11.37	11.67	11.67	11.83	11.26	29.67M
October 31, 2025	11.22	11.3	11.3	11.47	11.21	18.35M
October 30, 2025	11.7	11.29	11.29	11.75	11.25	37.06M
October 29, 2025	11.91	11.76	11.76	12.25	11.71	61.8M
October 28, 2025	11.5	11.29	11.29	11.5	11.21	16.84M
October 27, 2025	11.44	11.44	11.44	11.64	11.36	22.63M
October 24, 2025	11.33	11.44	11.44	11.5	11.3	19.92M
October 23, 2025	11.56	11.33	11.33	11.6	11.17	19.43M
October 22, 2025	11.64	11.52	11.52	11.73	11.47	19.08M
October 21, 2025	11.81	11.75	11.75	11.93	11.58	28.45M
October 20, 2025	11.73	11.88	11.88	12.45	11.51	44.74M
October 17, 2025	11.89	11.41	11.41	12.06	11.36	36.69M
October 16, 2025	12.21	11.95	11.95	12.36	11.8	39.2M
October 15, 2025	12.63	12.26	12.26	13	12.11	46.39M
October 14, 2025	12.35	12.46	12.46	13.23	12.12	56.47M
October 13, 2025	11.38	12.12	12.12	12.32	11.33	46.53M
October 10, 2025	11.72	11.82	11.82	12.11	11.54	43.47M
October 09, 2025	11.7	11.94	11.94	12.34	11.53	46.69M
September 30, 2025	11.38	11.5	11.5	11.66	11.11	41.55M
September 29, 2025	11.3	11.38	11.38	11.55	11.07	48.46M
September 26, 2025	10.89	11.03	11.03	11.35	10.76	52.48M
September 25, 2025	11	11	11	11.69	10.54	82.14M
September 24, 2025	9.71	10.66	10.66	10.66	9.71	52.74M
September 23, 2025	9.5	9.69	9.69	9.74	9.22	29.4M
September 22, 2025	9.5	9.48	9.48	9.57	9.36	17.5M
September 19, 2025	9.25	9.59	9.59	9.67	9.13	30.61M
September 18, 2025	9.41	9.23	9.23	9.43	9.17	13.86M
September 17, 2025	9.31	9.41	9.41	9.43	9.23	10.73M
September 16, 2025	9.31	9.33	9.33	9.4	9.27	8.4M
September 15, 2025	9.4	9.31	9.31	9.41	9.18	12.17M
September 12, 2025	9.27	9.4	9.4	9.46	9.26	14.66M
September 11, 2025	9.26	9.29	9.29	9.3	9.17	8.92M
September 10, 2025	9.32	9.26	9.26	9.32	9.2	6.61M
September 09, 2025	9.25	9.32	9.32	9.34	9.2	9.04M
September 08, 2025	9.2	9.25	9.25	9.27	9.15	7.23M
September 05, 2025	9.12	9.17	9.17	9.19	9.05	9.52M
September 04, 2025	9.16	9.11	9.11	9.24	9.03	9.57M

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