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

9.88

-0.11(-1.10%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10	9.88	9.88	10.04	9.8	4.94M
April 02, 2026	10.2	9.99	9.99	10.2	9.9	9.36M
April 01, 2026	10.08	10.25	10.25	10.28	10.06	10.4M
March 31, 2026	10	9.98	9.98	10.2	9.97	6.37M
March 30, 2026	9.88	10.01	10.01	10.12	9.8	9.5M
March 27, 2026	9.85	10	10	10.02	9.83	6.04M
March 26, 2026	10.01	9.91	9.91	10.12	9.88	6.89M
March 25, 2026	9.96	10	10	10.05	9.81	7.67M
March 24, 2026	9.81	9.94	9.94	9.94	9.74	8.87M
March 23, 2026	10.02	9.74	9.74	10.03	9.62	14.15M
March 20, 2026	10.18	10.14	10.14	10.34	10.14	8.38M
March 19, 2026	10.35	10.19	10.19	10.42	10.16	9.7M
March 18, 2026	10.53	10.42	10.42	10.6	10.35	8.05M
March 17, 2026	10.57	10.54	10.54	10.75	10.54	8.93M
March 16, 2026	10.59	10.51	10.51	10.62	10.44	8.48M
March 13, 2026	10.6	10.6	10.6	10.79	10.57	8.49M
March 12, 2026	10.7	10.62	10.62	10.74	10.56	6.4M
March 11, 2026	10.73	10.71	10.71	10.77	10.66	6.34M
March 10, 2026	10.69	10.69	10.69	10.78	10.66	4.27M
March 09, 2026	10.66	10.58	10.58	10.7	10.42	12.84M
March 06, 2026	10.69	10.79	10.79	10.81	10.62	6.51M
March 05, 2026	10.79	10.69	10.69	10.8	10.61	8.01M
March 04, 2026	10.78	10.61	10.61	10.9	10.57	7.67M
March 03, 2026	11.14	10.86	10.86	11.25	10.8	14.88M
March 02, 2026	11.2	11.17	11.17	11.41	11.15	14.86M
February 27, 2026	11.35	11.32	11.32	11.36	11.24	10.94M
February 26, 2026	11.78	11.36	11.36	12	11.31	21.55M
February 25, 2026	11.57	11.7	11.7	11.78	11.53	13.95M
February 24, 2026	11.59	11.52	11.52	11.65	11.48	8.27M
February 13, 2026	11.53	11.43	0	11.75	11.41	10.21M
February 12, 2026	11.57	11.49	0	11.63	11.45	7.5M
February 11, 2026	11.46	11.57	0	11.63	11.42	8.43M
February 10, 2026	11.5	11.43	0	11.52	11.36	6.33M
February 09, 2026	11.41	11.5	0	11.53	11.4	8.19M
February 06, 2026	11.36	11.34	0	11.5	11.29	8.81M
February 05, 2026	11.48	11.47	0	11.53	11.28	10.74M
February 04, 2026	11.38	11.49	0	11.51	11.25	11.46M
February 03, 2026	11.19	11.38	0	11.42	11.17	13.85M
February 02, 2026	11.7	11.09	0	11.7	11.06	24.11M
January 30, 2026	11.96	11.74	0	12.05	11.53	17.03M
January 29, 2026	11.92	11.95	0	12.19	11.71	18.18M
January 28, 2026	11.72	11.95	0	12.04	11.66	17.28M
January 27, 2026	11.88	11.72	0	11.96	11.45	17.72M
January 26, 2026	12.37	11.84	0	12.39	11.83	23.61M
January 23, 2026	12.12	12.34	0	12.36	12.05	17.96M
January 22, 2026	12.14	12.1	0	12.28	12.06	10.61M
January 21, 2026	11.98	12.13	0	12.3	11.96	17.82M
January 20, 2026	11.93	12.09	0	12.13	11.83	18.52M
January 19, 2026	12.06	11.95	0	12.14	11.94	16.08M
January 16, 2026	12.17	12.05	0	12.17	11.96	14.55M
January 15, 2026	12.04	12.09	0	12.16	11.93	14.65M
January 14, 2026	12.12	12.1	0	12.51	11.91	30M
January 13, 2026	12.42	12.09	0	12.42	12.01	23.43M
January 12, 2026	12.36	12.25	0	12.46	12.16	31M
January 09, 2026	12.02	12.32	0	12.6	11.99	29.14M
January 08, 2026	11.93	12.02	0	12.24	11.88	26.63M
January 07, 2026	11.75	11.97	0	12.09	11.72	30.14M
January 06, 2026	11.63	11.73	0	11.92	11.5	37.27M
January 05, 2026	11.68	11.48	0	11.68	11.18	40.89M
December 31, 2025	11.55	11.7	0	11.95	11.2	27.61M