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

8.95

-0.15(-1.65%)

Updated at May 13 03:00PM

Currency In CNY

600848.SS Historical Return

If you invested ¥1000 in Shanghai Lingang Holdings Co.,Ltd. (600848.SS) 10 years ago, it would be worth ¥780.98 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥523.09, while ¥1000 invested 1 year ago would be worth ¥1,004.49. This corresponds to total returns of -21.9%, -47.69%, 0.45%, respectively, with annualized returns of -2.44%, -12.15%, 0.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600848.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	9.01	9.15	9.15	9.19	8.97	16.17M
April 30, 2026	9	8.98	8.98	9.11	8.94	10.58M
April 29, 2026	8.99	9.04	9.04	9.12	8.96	9.33M
April 28, 2026	9.03	9	9	9.1	8.94	9.13M
April 27, 2026	9.08	9.03	9.03	9.15	9	9.15M
April 24, 2026	9.16	9.1	9.1	9.24	9.1	8.53M
April 23, 2026	9.3	9.19	9.19	9.3	9.15	8.22M
April 22, 2026	9.15	9.29	9.29	9.3	9.14	9.5M
April 21, 2026	9.31	9.19	9.19	9.36	9.1	16.85M
April 20, 2026	9.52	9.33	9.33	9.52	9.28	23.91M
April 17, 2026	9.41	9.53	9.53	9.76	9.39	22.99M
April 16, 2026	9.43	9.42	9.42	9.56	9.35	17.39M
April 15, 2026	9.54	9.44	9.44	9.68	9.4	17.44M
April 14, 2026	9.88	9.55	9.55	10.01	9.38	38.59M
April 13, 2026	9.89	9.96	9.96	10.03	9.69	16.74M
April 10, 2026	9.72	9.9	9.9	10.03	9.7	9.37M
April 09, 2026	9.94	9.67	9.67	10.03	9.6	13.81M
April 08, 2026	9.7	10.01	10.01	10.02	9.7	13.95M
April 07, 2026	9.7	9.52	9.52	9.71	9.3	12.56M
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	10.72	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	10.64	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	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