Lingda Group Co., Ltd. Class A 300125
SZSE · China · Electronic Technology
CNY 8.56+0.02 (+0.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.56 | +0.23% | CNY 8.59 | CNY 8.74 | CNY 8.45 | 2.94M |
| 2026-09-29 | CNY 8.54 | -0.58% | CNY 8.65 | CNY 8.66 | CNY 8.50 | 3.48M |
| 2026-09-28 | CNY 8.59 | -2.28% | CNY 8.82 | CNY 8.85 | CNY 8.51 | 3.59M |
| 2026-09-24 | CNY 8.79 | -1.12% | CNY 8.90 | CNY 8.97 | CNY 8.75 | 3.64M |
| 2026-09-23 | CNY 8.89 | -1.44% | CNY 8.96 | CNY 9.00 | CNY 8.80 | 4.10M |
| 2026-09-22 | CNY 9.02 | -2.28% | CNY 9.27 | CNY 9.35 | CNY 8.98 | 6.99M |
| 2026-09-21 | CNY 9.23 | -0.86% | CNY 9.38 | CNY 9.42 | CNY 9.20 | 7.62M |
| 2026-09-18 | CNY 9.31 | -0.32% | CNY 9.44 | CNY 9.49 | CNY 9.23 | 6.47M |
| 2026-09-17 | CNY 9.34 | +1.97% | CNY 9.07 | CNY 9.45 | CNY 9.07 | 7.14M |
| 2026-09-16 | CNY 9.16 | +1.22% | CNY 8.99 | CNY 9.19 | CNY 8.95 | 6.23M |
| 2026-09-15 | CNY 9.05 | -4.03% | CNY 9.35 | CNY 9.42 | CNY 9.00 | 7.67M |
| 2026-09-14 | CNY 9.43 | +0.21% | CNY 9.33 | CNY 9.58 | CNY 9.31 | 9.30M |
| 2026-09-11 | CNY 9.41 | +0.86% | CNY 9.27 | CNY 9.51 | CNY 8.96 | 10.96M |
| 2026-09-10 | CNY 9.33 | +1.19% | CNY 9.20 | CNY 9.65 | CNY 9.13 | 11.96M |
| 2026-09-09 | CNY 9.22 | +0.77% | CNY 9.20 | CNY 9.28 | CNY 9.06 | 5.64M |
| 2026-09-08 | CNY 9.15 | -0.76% | CNY 9.21 | CNY 9.34 | CNY 9.10 | 4.86M |
| 2026-09-07 | CNY 9.22 | -1.28% | CNY 9.40 | CNY 9.41 | CNY 9.14 | 7.56M |
| 2026-09-04 | CNY 9.34 | +0.32% | CNY 9.36 | CNY 9.41 | CNY 9.21 | 7.09M |
| 2026-09-03 | CNY 9.31 | -1.90% | CNY 9.50 | CNY 9.58 | CNY 9.29 | 5.81M |
| 2026-09-02 | CNY 9.49 | -2.06% | CNY 9.64 | CNY 9.64 | CNY 9.45 | 5.58M |
| 2026-09-01 | CNY 9.69 | -0.10% | CNY 9.85 | CNY 9.86 | CNY 9.55 | 6.85M |
| 2026-08-31 | CNY 9.70 | +0.10% | CNY 9.50 | CNY 9.76 | CNY 9.36 | 7.99M |
| 2026-08-28 | CNY 9.69 | -4.25% | CNY 10.20 | CNY 10.20 | CNY 9.64 | 16.52M |
| 2026-08-27 | CNY 10.12 | +1.20% | CNY 10.01 | CNY 10.16 | CNY 9.73 | 15.38M |
| 2026-08-26 | CNY 10.00 | +5.04% | CNY 9.59 | CNY 10.19 | CNY 9.59 | 17.62M |
| 2026-08-25 | CNY 9.52 | +10.19% | CNY 8.63 | CNY 9.73 | CNY 8.55 | 19.13M |
| 2026-08-24 | CNY 8.64 | +1.53% | CNY 8.60 | CNY 8.74 | CNY 8.36 | 6.03M |
| 2026-08-21 | CNY 8.51 | +2.65% | CNY 8.26 | CNY 8.59 | CNY 8.17 | 6.03M |
| 2026-08-20 | CNY 8.29 | +1.97% | CNY 8.26 | CNY 8.42 | CNY 8.19 | 6.55M |
| 2026-08-19 | CNY 8.13 | -7.61% | CNY 8.75 | CNY 8.76 | CNY 8.11 | 8.48M |
| 2026-08-18 | CNY 8.80 | -0.11% | CNY 8.78 | CNY 9.05 | CNY 8.75 | 8.31M |
| 2026-08-17 | CNY 8.81 | -1.01% | CNY 8.96 | CNY 9.06 | CNY 8.63 | 9.65M |
| 2026-08-14 | CNY 8.90 | 0.00% | CNY 8.98 | CNY 9.15 | CNY 8.77 | 8.30M |
| 2026-08-13 | CNY 8.90 | -3.47% | CNY 9.26 | CNY 9.34 | CNY 8.89 | 10.54M |
| 2026-08-12 | CNY 9.22 | -2.95% | CNY 9.41 | CNY 9.48 | CNY 9.12 | 11.12M |
| 2026-08-11 | CNY 9.50 | +0.42% | CNY 9.22 | CNY 9.76 | CNY 8.98 | 18.28M |
| 2026-08-10 | CNY 9.46 | -3.17% | CNY 9.40 | CNY 10.40 | CNY 9.38 | 20.69M |
| 2026-08-07 | CNY 9.77 | +10.02% | CNY 9.88 | CNY 10.55 | CNY 9.50 | 33.42M |
| 2026-08-06 | CNY 8.88 | 0.00% | CNY 8.88 | CNY 8.88 | CNY 8.88 | 0 |
| 2026-08-05 | CNY 8.88 | +2.30% | CNY 8.61 | CNY 8.97 | CNY 8.58 | 3.12M |
| 2026-08-04 | CNY 8.68 | +1.05% | CNY 8.65 | CNY 8.78 | CNY 8.54 | 2.82M |
| 2026-08-03 | CNY 8.59 | +5.01% | CNY 8.18 | CNY 8.68 | CNY 8.14 | 4.89M |
| 2026-07-31 | CNY 8.18 | +2.00% | CNY 8.05 | CNY 8.27 | CNY 8.05 | 2.79M |
| 2026-07-30 | CNY 8.02 | -3.61% | CNY 8.22 | CNY 8.31 | CNY 7.97 | 3.69M |
| 2026-07-29 | CNY 8.32 | +6.53% | CNY 7.81 | CNY 8.43 | CNY 7.67 | 5.82M |
| 2026-07-28 | CNY 7.81 | -0.64% | CNY 7.77 | CNY 8.01 | CNY 7.74 | 2.83M |
| 2026-07-27 | CNY 7.86 | +1.42% | CNY 7.75 | CNY 7.92 | CNY 7.65 | 2.34M |
| 2026-07-24 | CNY 7.75 | -1.90% | CNY 7.84 | CNY 8.02 | CNY 7.72 | 2.26M |
| 2026-07-23 | CNY 7.90 | +4.08% | CNY 7.58 | CNY 7.95 | CNY 7.58 | 3.76M |
| 2026-07-22 | CNY 7.59 | -0.52% | CNY 7.45 | CNY 7.82 | CNY 7.45 | 2.96M |
| 2026-07-21 | CNY 7.63 | +2.14% | CNY 7.40 | CNY 7.65 | CNY 6.90 | 5.56M |
| 2026-07-20 | CNY 7.47 | -7.43% | CNY 8.07 | CNY 8.10 | CNY 7.35 | 5.19M |
| 2026-07-17 | CNY 8.07 | -0.12% | CNY 8.05 | CNY 8.40 | CNY 7.83 | 5.51M |
| 2026-07-16 | CNY 8.08 | -1.58% | CNY 8.15 | CNY 8.20 | CNY 8.01 | 3.62M |
| 2026-07-15 | CNY 8.21 | +0.49% | CNY 8.16 | CNY 8.34 | CNY 8.10 | 2.92M |
| 2026-07-14 | CNY 8.17 | +3.03% | CNY 7.93 | CNY 8.23 | CNY 7.86 | 4.56M |
| 2026-07-13 | CNY 7.93 | -5.93% | CNY 8.40 | CNY 8.40 | CNY 7.85 | 5.83M |
| 2026-07-10 | CNY 8.43 | +0.72% | CNY 8.43 | CNY 8.58 | CNY 8.30 | 3.75M |
| 2026-07-09 | CNY 8.37 | -7.21% | CNY 9.05 | CNY 9.05 | CNY 8.20 | 9.01M |
| 2026-07-08 | CNY 9.02 | -1.53% | CNY 9.17 | CNY 9.23 | CNY 8.99 | 2.74M |
| 2026-07-07 | CNY 9.16 | -2.45% | CNY 9.41 | CNY 9.41 | CNY 9.11 | 2.71M |
| 2026-07-06 | CNY 9.39 | -2.19% | CNY 9.51 | CNY 9.64 | CNY 9.31 | 4.26M |
| 2026-07-03 | CNY 9.60 | +2.35% | CNY 9.40 | CNY 9.67 | CNY 9.40 | 3.97M |
| 2026-07-02 | CNY 9.38 | +2.29% | CNY 9.11 | CNY 9.68 | CNY 9.09 | 6.06M |
| 2026-07-01 | CNY 9.17 | +1.21% | CNY 9.07 | CNY 9.33 | CNY 9.07 | 3.96M |
| 2026-06-30 | CNY 9.06 | -2.37% | CNY 9.01 | CNY 9.27 | CNY 8.93 | 4.40M |
| 2026-06-29 | CNY 9.28 | -2.32% | CNY 9.50 | CNY 9.63 | CNY 9.13 | 4.29M |
| 2026-06-26 | CNY 9.50 | +2.59% | CNY 9.19 | CNY 9.65 | CNY 9.13 | 5.55M |
| 2026-06-25 | CNY 9.26 | -1.80% | CNY 9.45 | CNY 9.58 | CNY 9.04 | 3.91M |
| 2026-06-24 | CNY 9.43 | -0.21% | CNY 9.51 | CNY 9.59 | CNY 9.20 | 3.46M |
| 2026-06-23 | CNY 9.45 | -1.97% | CNY 9.55 | CNY 9.69 | CNY 9.40 | 3.52M |
| 2026-06-22 | CNY 9.64 | -3.02% | CNY 9.85 | CNY 9.99 | CNY 9.62 | 5.36M |
| 2026-06-18 | CNY 9.94 | +3.54% | CNY 9.60 | CNY 10.08 | CNY 9.43 | 6.32M |
| 2026-06-17 | CNY 9.60 | -2.14% | CNY 9.77 | CNY 9.93 | CNY 9.48 | 6.08M |
| 2026-06-16 | CNY 9.81 | +9.00% | CNY 8.93 | CNY 9.97 | CNY 8.85 | 9.01M |
| 2026-06-15 | CNY 9.00 | -0.44% | CNY 9.15 | CNY 9.30 | CNY 8.98 | 5.35M |
| 2026-06-12 | CNY 9.04 | +1.57% | CNY 9.04 | CNY 9.14 | CNY 8.85 | 4.07M |
| 2026-06-11 | CNY 8.90 | -1.44% | CNY 8.96 | CNY 9.08 | CNY 8.75 | 3.48M |
| 2026-06-10 | CNY 9.03 | -3.11% | CNY 9.44 | CNY 9.59 | CNY 8.68 | 7.95M |
| 2026-06-09 | CNY 9.32 | +1.86% | CNY 9.34 | CNY 9.38 | CNY 9.18 | 3.88M |
| 2026-06-08 | CNY 9.15 | -4.89% | CNY 9.42 | CNY 9.59 | CNY 9.01 | 7.04M |
| 2026-06-05 | CNY 9.62 | +0.31% | CNY 9.75 | CNY 9.87 | CNY 9.23 | 8.18M |
| 2026-06-04 | CNY 9.59 | -0.93% | CNY 9.52 | CNY 9.95 | CNY 9.32 | 7.24M |
| 2026-06-03 | CNY 9.68 | -8.59% | CNY 10.52 | CNY 10.52 | CNY 9.14 | 14.46M |
| 2026-06-02 | CNY 10.59 | -0.09% | CNY 10.68 | CNY 10.72 | CNY 10.40 | 2.97M |
| 2026-06-01 | CNY 10.60 | +0.38% | CNY 10.55 | CNY 10.69 | CNY 10.43 | 3.99M |
| 2026-05-29 | CNY 10.56 | -2.94% | CNY 10.88 | CNY 11.02 | CNY 10.40 | 6.39M |
| 2026-05-28 | CNY 10.88 | -0.37% | CNY 10.99 | CNY 11.00 | CNY 10.65 | 4.51M |
| 2026-05-27 | CNY 10.92 | -1.97% | CNY 11.10 | CNY 11.25 | CNY 10.90 | 6.65M |
| 2026-05-26 | CNY 11.14 | +1.09% | CNY 11.03 | CNY 11.25 | CNY 10.79 | 8.62M |