Australia markets closed

Shanghai Lingang Holdings Co.,Ltd. (900928.SS)

Shanghai - Shanghai Delayed price. Currency in USD
Add to watchlist
0.5950-0.0040 (-0.67%)
At close: 02:53PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.60200.60200.59200.59500.5950238,540
25 Apr 20240.59500.60100.59300.59900.5990259,504
24 Apr 20240.57800.59700.57800.59700.5970310,643
23 Apr 20240.56700.58000.56600.57500.5750188,222
22 Apr 20240.57400.57400.56700.57100.571072,500
19 Apr 20240.57300.57500.57100.57100.5710107,299
18 Apr 20240.57400.57800.57300.57300.573096,742
17 Apr 20240.57400.58000.57300.57600.576079,939
16 Apr 20240.58400.58400.57300.57400.5740152,100
15 Apr 20240.56800.58500.56800.58300.5830187,360
12 Apr 20240.57400.58200.57000.57100.5710140,560
11 Apr 20240.57200.58000.57100.57800.5780100,560
10 Apr 20240.57700.58000.57600.57600.576076,380
09 Apr 20240.57500.58000.57200.57600.576052,900
08 Apr 20240.57900.58000.57200.57300.573077,096
03 Apr 20240.57900.57900.57100.57900.579071,100
02 Apr 20240.57300.57900.57100.57900.579055,060
01 Apr 20240.57100.58300.57100.58200.582050,220
29 Mar 20240.57700.58500.56500.57200.572099,971
28 Mar 20240.57400.58500.57400.57700.577094,960
27 Mar 20240.58200.58500.57500.57500.5750120,990
26 Mar 20240.59300.59500.58000.58300.5830118,380
25 Mar 20240.57600.60000.57500.59500.5950231,022
22 Mar 20240.58200.58200.57800.57900.5790143,261
21 Mar 20240.59300.59300.58200.58700.5870129,400
20 Mar 20240.58600.59100.58600.58900.589079,442
19 Mar 20240.59100.59600.58600.59100.5910146,420
18 Mar 20240.59400.60200.58300.59900.5990184,722
15 Mar 20240.59300.60000.59100.59300.593045,580
14 Mar 20240.58800.60100.58800.59300.5930117,900
13 Mar 20240.59400.59700.58800.59600.5960145,846
12 Mar 20240.59800.60700.59700.60500.6050165,486
11 Mar 20240.59000.60400.59000.60300.6030168,540
08 Mar 20240.59200.59200.58400.59200.5920201,477
07 Mar 20240.59300.60200.58900.59000.5900258,900
06 Mar 20240.60200.60700.59500.59600.5960335,020
05 Mar 20240.60500.60800.60400.60700.6070123,860
04 Mar 20240.61000.61200.60800.61100.6110151,578
01 Mar 20240.61700.61800.61000.61300.6130307,701
29 Feb 20240.62400.62600.61500.62000.6200201,400
28 Feb 20240.61900.62500.61500.61500.6150264,300
27 Feb 20240.61000.62200.61000.62200.6220187,488
26 Feb 20240.61300.61600.61000.61400.6140126,266
23 Feb 20240.61100.61800.61100.61600.6160172,911
22 Feb 20240.61900.61900.61100.61400.6140135,849
21 Feb 20240.61500.62200.60100.61500.6150336,337
20 Feb 20240.61800.61800.60300.60900.6090245,800
19 Feb 20240.63700.63900.60800.61300.6130470,610
08 Feb 20240.62300.63600.62300.63000.6300412,432
07 Feb 20240.62200.62600.60500.61800.6180299,309
06 Feb 20240.57400.62800.57400.62500.6250861,944
05 Feb 20240.58800.60100.57200.59400.5940238,300
02 Feb 20240.59600.60800.57100.60000.6000489,201
01 Feb 20240.60100.60800.59400.59400.5940229,722
31 Jan 20240.58800.60300.58600.59700.5970179,520
30 Jan 20240.58700.61200.58700.59200.5920243,104
29 Jan 20240.61900.61900.59100.59300.5930594,040
26 Jan 20240.60900.63500.60300.61900.6190800,860
25 Jan 20240.56200.61100.56200.60900.6090848,839
24 Jan 20240.54800.59000.54800.57500.5750527,950
23 Jan 20240.52900.54700.51900.53800.5380190,600
22 Jan 20240.54700.54700.53100.53100.5310131,300
19 Jan 20240.55800.55800.53700.54600.546089,800
18 Jan 20240.55000.55900.54600.55800.558025,080
17 Jan 20240.56200.56800.55100.56200.5620180,000
16 Jan 20240.56900.56900.56000.56800.568071,880
15 Jan 20240.56100.56700.56100.56700.567097,900
12 Jan 20240.56000.56500.55800.56400.564072,100
11 Jan 20240.55800.56300.55500.56200.562071,560
10 Jan 20240.55700.55800.54300.55500.555044,292
09 Jan 20240.56100.56200.54200.55700.557083,860
08 Jan 20240.56000.56400.55000.56200.5620113,482
05 Jan 20240.56300.56900.55100.56900.5690137,340
04 Jan 20240.57100.57500.56200.57400.5740118,200
03 Jan 20240.58500.58600.57200.57800.5780139,357
02 Jan 20240.59000.59300.58000.58100.5810141,520
29 Dec 20230.58600.59100.58300.58900.5890163,560
28 Dec 20230.57000.58900.56700.58800.5880154,937
27 Dec 20230.56300.57000.55400.57000.5700180,920
26 Dec 20230.56600.57000.55100.56500.5650141,400
25 Dec 20230.57900.58500.57900.57900.579062,300
22 Dec 20230.57600.57900.56800.57900.579031,000
21 Dec 20230.57300.58000.56000.57900.5790101,820
20 Dec 20230.58300.58600.57500.58100.581060,700
19 Dec 20230.58300.59500.58300.58500.585019,000
18 Dec 20230.59600.60000.58700.59200.592060,360
15 Dec 20230.59700.60800.58600.60000.6000226,886
14 Dec 20230.59000.60600.58800.60300.603085,100
13 Dec 20230.58500.60600.58500.59900.5990134,500
12 Dec 20230.59300.61600.59300.61100.6110363,326
11 Dec 20230.56000.60000.55200.58700.5870344,186
08 Dec 20230.57900.57900.56600.56600.566047,920
07 Dec 20230.58100.58500.56000.57600.5760183,780
06 Dec 20230.59400.59500.58500.58900.589036,800
05 Dec 20230.58700.59700.58000.58400.5840116,860
04 Dec 20230.61000.61000.58000.59200.5920136,540
01 Dec 20230.61600.61600.61000.61500.615033,100
30 Nov 20230.60700.61600.60700.61200.612052,230
29 Nov 20230.60500.61800.60300.61000.6100144,080
28 Nov 20230.60400.61700.60400.60700.6070174,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...