Shanghai Lingang Holdings Co.,Ltd. (600848.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.93 | 10.06 | 9.83 | 9.84 | 9.84 | 4,832,853 |
| 18 Apr 2024 | 9.80 | 10.05 | 9.69 | 9.92 | 9.92 | 6,713,161 |
| 17 Apr 2024 | 9.66 | 9.82 | 9.63 | 9.80 | 9.80 | 5,388,488 |
| 16 Apr 2024 | 9.76 | 9.86 | 9.55 | 9.57 | 9.57 | 7,412,547 |
| 15 Apr 2024 | 9.51 | 9.98 | 9.46 | 9.80 | 9.80 | 11,625,684 |
| 12 Apr 2024 | 9.47 | 9.66 | 9.35 | 9.35 | 9.35 | 5,740,733 |
| 11 Apr 2024 | 9.53 | 9.87 | 9.53 | 9.63 | 9.63 | 5,649,438 |
| 10 Apr 2024 | 9.76 | 9.77 | 9.51 | 9.59 | 9.59 | 3,390,140 |
| 09 Apr 2024 | 9.74 | 9.84 | 9.70 | 9.73 | 9.73 | 2,648,304 |
| 08 Apr 2024 | 9.92 | 9.95 | 9.74 | 9.74 | 9.74 | 4,247,202 |
| 03 Apr 2024 | 9.93 | 10.02 | 9.90 | 9.92 | 9.92 | 3,929,580 |
| 02 Apr 2024 | 9.95 | 9.96 | 9.85 | 9.95 | 9.95 | 4,529,242 |
| 01 Apr 2024 | 9.82 | 10.06 | 9.80 | 9.95 | 9.95 | 4,881,129 |
| 29 Mar 2024 | 9.77 | 9.85 | 9.67 | 9.79 | 9.79 | 2,399,140 |
| 28 Mar 2024 | 9.60 | 9.93 | 9.60 | 9.82 | 9.82 | 8,068,602 |
| 27 Mar 2024 | 10.02 | 10.05 | 9.63 | 9.63 | 9.63 | 9,928,024 |
| 26 Mar 2024 | 10.10 | 10.26 | 9.90 | 10.09 | 10.09 | 19,210,522 |
| 25 Mar 2024 | 9.97 | 10.66 | 9.86 | 10.51 | 10.51 | 19,595,243 |
| 22 Mar 2024 | 10.06 | 10.10 | 9.86 | 9.89 | 9.89 | 5,253,146 |
| 21 Mar 2024 | 10.10 | 10.20 | 10.08 | 10.08 | 10.08 | 3,810,794 |
| 20 Mar 2024 | 10.13 | 10.19 | 10.10 | 10.12 | 10.12 | 4,264,356 |
| 19 Mar 2024 | 10.25 | 10.29 | 10.15 | 10.15 | 10.15 | 4,042,360 |
| 18 Mar 2024 | 10.32 | 10.32 | 10.17 | 10.26 | 10.26 | 4,653,209 |
| 15 Mar 2024 | 10.24 | 10.31 | 10.17 | 10.27 | 10.27 | 3,847,484 |
| 14 Mar 2024 | 10.22 | 10.34 | 10.18 | 10.24 | 10.24 | 4,090,980 |
| 13 Mar 2024 | 10.39 | 10.40 | 10.18 | 10.27 | 10.27 | 5,919,340 |
| 12 Mar 2024 | 10.20 | 10.46 | 10.15 | 10.45 | 10.45 | 8,046,688 |
| 11 Mar 2024 | 10.09 | 10.26 | 10.04 | 10.26 | 10.26 | 5,036,621 |
| 08 Mar 2024 | 10.10 | 10.22 | 9.99 | 10.10 | 10.10 | 5,570,680 |
| 07 Mar 2024 | 10.31 | 10.36 | 10.18 | 10.18 | 10.18 | 4,130,540 |
| 06 Mar 2024 | 10.33 | 10.44 | 10.16 | 10.31 | 10.31 | 5,365,589 |
| 05 Mar 2024 | 10.41 | 10.45 | 10.25 | 10.37 | 10.37 | 8,118,448 |
| 04 Mar 2024 | 10.63 | 10.69 | 10.40 | 10.46 | 10.46 | 7,769,711 |
| 01 Mar 2024 | 10.71 | 10.87 | 10.59 | 10.69 | 10.69 | 6,592,081 |
| 29 Feb 2024 | 10.45 | 10.69 | 10.41 | 10.69 | 10.69 | 8,983,005 |
| 28 Feb 2024 | 10.66 | 10.82 | 10.48 | 10.49 | 10.49 | 10,193,500 |
| 27 Feb 2024 | 10.54 | 10.71 | 10.53 | 10.71 | 10.71 | 6,682,095 |
| 26 Feb 2024 | 10.70 | 10.80 | 10.53 | 10.58 | 10.58 | 7,875,905 |
| 23 Feb 2024 | 10.58 | 10.76 | 10.48 | 10.73 | 10.73 | 10,043,260 |
| 22 Feb 2024 | 10.61 | 10.69 | 10.49 | 10.60 | 10.60 | 7,177,843 |
| 21 Feb 2024 | 10.51 | 11.00 | 10.44 | 10.63 | 10.63 | 12,797,136 |
| 20 Feb 2024 | 10.71 | 10.71 | 10.50 | 10.61 | 10.61 | 9,985,269 |
| 19 Feb 2024 | 11.30 | 11.35 | 10.50 | 10.70 | 10.70 | 19,351,245 |
| 08 Feb 2024 | 10.88 | 11.71 | 10.78 | 11.26 | 11.26 | 22,559,411 |
| 07 Feb 2024 | 10.37 | 11.10 | 10.28 | 10.94 | 10.94 | 24,902,646 |
| 06 Feb 2024 | 9.40 | 10.49 | 9.17 | 10.47 | 10.47 | 17,750,322 |
| 05 Feb 2024 | 9.63 | 9.71 | 9.00 | 9.54 | 9.54 | 14,035,389 |
| 02 Feb 2024 | 9.54 | 9.97 | 9.16 | 9.69 | 9.69 | 13,856,813 |
| 01 Feb 2024 | 9.71 | 10.03 | 9.44 | 9.50 | 9.50 | 12,411,424 |
| 31 Jan 2024 | 10.20 | 10.45 | 9.81 | 9.82 | 9.82 | 14,053,778 |
| 30 Jan 2024 | 10.00 | 10.78 | 10.00 | 10.19 | 10.19 | 22,528,033 |
| 29 Jan 2024 | 10.80 | 10.83 | 10.16 | 10.16 | 10.16 | 26,857,601 |
| 26 Jan 2024 | 10.31 | 11.42 | 10.31 | 11.13 | 11.13 | 34,699,450 |
| 25 Jan 2024 | 9.76 | 10.42 | 9.76 | 10.38 | 10.38 | 22,576,876 |
| 24 Jan 2024 | 9.43 | 10.05 | 9.40 | 9.83 | 9.83 | 16,310,060 |
| 23 Jan 2024 | 8.98 | 9.40 | 8.90 | 9.32 | 9.32 | 6,331,788 |
| 22 Jan 2024 | 9.36 | 9.47 | 8.94 | 8.97 | 8.97 | 5,677,960 |
| 19 Jan 2024 | 9.40 | 9.52 | 9.28 | 9.44 | 9.44 | 3,487,120 |
| 18 Jan 2024 | 9.48 | 9.48 | 9.11 | 9.35 | 9.35 | 4,959,760 |
| 17 Jan 2024 | 9.80 | 9.83 | 9.49 | 9.49 | 9.49 | 4,710,005 |
| 16 Jan 2024 | 9.96 | 10.00 | 9.78 | 9.84 | 9.84 | 2,939,481 |
| 15 Jan 2024 | 9.90 | 10.01 | 9.86 | 9.95 | 9.95 | 2,289,950 |
| 12 Jan 2024 | 9.92 | 10.06 | 9.90 | 9.93 | 9.93 | 3,492,620 |
| 11 Jan 2024 | 9.77 | 9.97 | 9.76 | 9.96 | 9.96 | 4,000,996 |
| 10 Jan 2024 | 9.78 | 9.88 | 9.73 | 9.80 | 9.80 | 2,690,480 |
| 09 Jan 2024 | 9.83 | 9.93 | 9.76 | 9.80 | 9.80 | 2,719,560 |
| 08 Jan 2024 | 9.99 | 10.06 | 9.81 | 9.83 | 9.83 | 4,964,440 |
| 05 Jan 2024 | 10.03 | 10.09 | 9.95 | 10.01 | 10.01 | 3,630,334 |
| 04 Jan 2024 | 10.10 | 10.12 | 9.94 | 10.02 | 10.02 | 4,198,720 |
| 03 Jan 2024 | 10.08 | 10.25 | 10.07 | 10.11 | 10.11 | 4,855,992 |
| 02 Jan 2024 | 10.06 | 10.16 | 9.95 | 10.11 | 10.11 | 7,001,221 |
| 29 Dec 2023 | 10.25 | 10.25 | 10.04 | 10.05 | 10.05 | 5,197,912 |
| 28 Dec 2023 | 10.00 | 10.23 | 9.97 | 10.20 | 10.20 | 5,094,022 |
| 27 Dec 2023 | 10.05 | 10.16 | 9.96 | 10.02 | 10.02 | 2,853,454 |
| 26 Dec 2023 | 10.26 | 10.27 | 10.04 | 10.06 | 10.06 | 2,755,515 |
| 25 Dec 2023 | 10.31 | 10.39 | 10.24 | 10.24 | 10.24 | 2,650,927 |
| 22 Dec 2023 | 10.43 | 10.43 | 10.27 | 10.35 | 10.35 | 3,829,093 |
| 21 Dec 2023 | 10.42 | 10.49 | 10.31 | 10.43 | 10.43 | 2,768,487 |
| 20 Dec 2023 | 10.50 | 10.58 | 10.40 | 10.44 | 10.44 | 2,515,627 |
| 19 Dec 2023 | 10.61 | 10.68 | 10.45 | 10.51 | 10.51 | 2,967,140 |
| 18 Dec 2023 | 10.69 | 10.83 | 10.58 | 10.62 | 10.62 | 5,052,114 |
| 15 Dec 2023 | 10.90 | 10.93 | 10.71 | 10.71 | 10.71 | 5,067,495 |
| 14 Dec 2023 | 10.80 | 10.87 | 10.74 | 10.77 | 10.77 | 3,278,146 |
| 13 Dec 2023 | 10.80 | 10.90 | 10.65 | 10.73 | 10.73 | 2,566,760 |
| 12 Dec 2023 | 10.74 | 10.88 | 10.70 | 10.85 | 10.85 | 3,231,995 |
| 11 Dec 2023 | 10.65 | 10.80 | 10.52 | 10.77 | 10.77 | 4,264,018 |
| 08 Dec 2023 | 10.84 | 10.91 | 10.68 | 10.68 | 10.68 | 5,457,184 |
| 07 Dec 2023 | 10.81 | 10.84 | 10.67 | 10.76 | 10.76 | 4,287,151 |
| 06 Dec 2023 | 10.67 | 10.88 | 10.62 | 10.81 | 10.81 | 3,000,386 |
| 05 Dec 2023 | 10.87 | 10.87 | 10.66 | 10.66 | 10.66 | 3,077,680 |
| 04 Dec 2023 | 10.96 | 10.96 | 10.74 | 10.79 | 10.79 | 3,764,580 |
| 01 Dec 2023 | 10.95 | 11.00 | 10.84 | 10.86 | 10.86 | 3,217,919 |
| 30 Nov 2023 | 10.95 | 11.04 | 10.92 | 10.98 | 10.98 | 3,292,969 |
| 29 Nov 2023 | 11.09 | 11.13 | 10.95 | 10.96 | 10.96 | 3,736,920 |
| 28 Nov 2023 | 11.12 | 11.15 | 11.05 | 11.09 | 11.09 | 3,282,521 |
| 27 Nov 2023 | 11.12 | 11.16 | 10.97 | 11.12 | 11.12 | 4,618,570 |
| 24 Nov 2023 | 11.21 | 11.26 | 11.11 | 11.14 | 11.14 | 4,273,402 |
| 23 Nov 2023 | 11.01 | 11.21 | 10.95 | 11.18 | 11.18 | 4,833,681 |
| 22 Nov 2023 | 11.04 | 11.21 | 11.01 | 11.04 | 11.04 | 4,559,900 |
| 21 Nov 2023 | 11.06 | 11.21 | 10.99 | 11.04 | 11.04 | 7,767,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.