Shanghai Lingang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.34	11.46	11.17	11.41	11.41	1.15%	10,270,910
Dec 4, 2025	11.25	11.33	11.00	11.28	11.28	0.36%	11,236,270
Dec 3, 2025	11.49	11.54	11.20	11.24	11.24	-1.83%	12,391,300
Dec 2, 2025	11.73	11.73	11.40	11.45	11.45	-2.39%	14,378,460
Dec 1, 2025	11.83	11.88	11.68	11.73	11.73	-0.59%	13,997,070
Nov 28, 2025	11.76	11.84	11.58	11.80	11.80	0.43%	10,010,320
Nov 27, 2025	11.93	12.05	11.68	11.75	11.75	-0.93%	18,481,090
Nov 26, 2025	11.75	11.95	11.72	11.86	11.86	0.94%	16,575,630
Nov 25, 2025	11.62	11.98	11.57	11.75	11.75	1.64%	17,777,800
Nov 24, 2025	11.76	12.03	11.53	11.56	11.56	-0.86%	21,291,250
Nov 21, 2025	12.14	12.24	11.62	11.66	11.66	-5.20%	27,874,660
Nov 20, 2025	12.62	12.68	12.20	12.30	12.30	-2.69%	24,342,140
Nov 19, 2025	13.25	13.37	12.58	12.64	12.64	-4.31%	34,234,560
Nov 18, 2025	13.23	13.70	13.08	13.21	13.21	-0.90%	29,095,620
Nov 17, 2025	13.43	13.72	13.16	13.33	13.33	-0.89%	39,814,050
Nov 14, 2025	13.15	14.19	13.10	13.45	13.45	1.20%	72,420,430
Nov 13, 2025	12.20	13.50	12.17	13.29	13.29	8.31%	79,153,240
Nov 12, 2025	12.50	12.58	12.11	12.27	12.27	-2.31%	23,656,140
Nov 11, 2025	12.00	13.07	11.99	12.56	12.56	4.93%	49,065,990
Nov 10, 2025	11.72	12.08	11.72	11.97	11.97	1.79%	19,300,780
Nov 7, 2025	11.80	11.84	11.61	11.76	11.76	-0.68%	16,663,030
Nov 6, 2025	11.74	11.97	11.68	11.84	11.84	0.85%	17,993,570
Nov 5, 2025	11.69	11.97	11.55	11.74	11.74	-	20,336,840
Nov 4, 2025	11.68	12.15	11.55	11.74	11.74	0.60%	26,034,130
Nov 3, 2025	11.37	11.83	11.26	11.67	11.67	3.27%	29,665,800
Oct 31, 2025	11.22	11.47	11.21	11.30	11.30	0.09%	18,347,410
Oct 30, 2025	11.70	11.75	11.25	11.29	11.29	-4.00%	37,060,420
Oct 29, 2025	11.91	12.25	11.71	11.76	11.76	4.16%	61,797,020
Oct 28, 2025	11.50	11.50	11.21	11.29	11.29	-1.31%	16,837,090
Oct 27, 2025	11.44	11.64	11.36	11.44	11.44	-	22,629,690
Oct 24, 2025	11.33	11.50	11.30	11.44	11.44	0.97%	19,921,190
Oct 23, 2025	11.56	11.60	11.17	11.33	11.33	-1.65%	19,427,270
Oct 22, 2025	11.64	11.73	11.47	11.52	11.52	-1.96%	19,078,870
Oct 21, 2025	11.81	11.93	11.58	11.75	11.75	-1.09%	28,452,640
Oct 20, 2025	11.73	12.45	11.51	11.88	11.88	4.12%	44,735,530
Oct 17, 2025	11.89	12.06	11.36	11.41	11.41	-4.52%	36,692,020
Oct 16, 2025	12.21	12.36	11.80	11.95	11.95	-2.53%	39,202,620
Oct 15, 2025	12.63	13.00	12.11	12.26	12.26	-1.61%	46,393,740
Oct 14, 2025	12.35	13.23	12.12	12.46	12.46	2.81%	56,474,230
Oct 13, 2025	11.38	12.32	11.33	12.12	12.12	2.54%	46,534,590
Oct 10, 2025	11.72	12.11	11.54	11.82	11.82	-1.01%	43,469,830
Oct 9, 2025	11.70	12.34	11.53	11.94	11.94	3.83%	46,691,870
Sep 30, 2025	11.38	11.66	11.11	11.50	11.50	1.05%	41,552,910
Sep 29, 2025	11.30	11.55	11.07	11.38	11.38	3.17%	48,457,810
Sep 26, 2025	10.89	11.35	10.76	11.03	11.03	0.27%	52,476,490
Sep 25, 2025	11.00	11.69	10.54	11.00	11.00	3.19%	82,141,080
Sep 24, 2025	9.71	10.66	9.71	10.66	10.66	10.01%	52,735,090
Sep 23, 2025	9.50	9.74	9.22	9.69	9.69	2.22%	29,402,220
Sep 22, 2025	9.50	9.57	9.36	9.48	9.48	-1.15%	17,496,880
Sep 19, 2025	9.25	9.67	9.13	9.59	9.59	3.90%	30,611,050