Linhai Co., Ltd. Class A 600099
SSE · China · Producer Manufacturing
CNY 9.40-0.01 (-0.11%)
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 9.40 | -0.11% | CNY 9.51 | CNY 9.52 | CNY 9.32 | 2.53M |
| 2026-09-29 | CNY 9.41 | +0.53% | CNY 9.40 | CNY 9.49 | CNY 9.27 | 3.47M |
| 2026-09-28 | CNY 9.36 | -0.64% | CNY 9.28 | CNY 9.54 | CNY 9.28 | 3.35M |
| 2026-09-24 | CNY 9.42 | +1.40% | CNY 9.30 | CNY 9.45 | CNY 9.20 | 3.04M |
| 2026-09-23 | CNY 9.29 | +0.11% | CNY 9.33 | CNY 9.38 | CNY 9.11 | 2.78M |
| 2026-09-22 | CNY 9.28 | +0.76% | CNY 9.27 | CNY 9.38 | CNY 9.15 | 2.37M |
| 2026-09-21 | CNY 9.21 | +1.99% | CNY 9.07 | CNY 9.22 | CNY 9.02 | 2.11M |
| 2026-09-18 | CNY 9.03 | -0.77% | CNY 9.18 | CNY 9.23 | CNY 8.99 | 2.38M |
| 2026-09-17 | CNY 9.10 | +1.56% | CNY 8.90 | CNY 9.15 | CNY 8.79 | 3.33M |
| 2026-09-16 | CNY 8.96 | +1.59% | CNY 8.75 | CNY 9.01 | CNY 8.69 | 2.79M |
| 2026-09-15 | CNY 8.82 | -4.13% | CNY 9.32 | CNY 9.32 | CNY 8.78 | 2.92M |
| 2026-09-14 | CNY 9.20 | +0.33% | CNY 9.11 | CNY 9.37 | CNY 8.96 | 4.01M |
| 2026-09-11 | CNY 9.17 | -1.71% | CNY 9.22 | CNY 9.33 | CNY 8.99 | 3.28M |
| 2026-09-10 | CNY 9.33 | -1.69% | CNY 9.51 | CNY 9.54 | CNY 9.29 | 3.08M |
| 2026-09-09 | CNY 9.49 | +0.74% | CNY 9.42 | CNY 9.58 | CNY 9.40 | 3.43M |
| 2026-09-08 | CNY 9.42 | +0.64% | CNY 9.38 | CNY 9.45 | CNY 9.30 | 2.95M |
| 2026-09-07 | CNY 9.36 | +0.54% | CNY 9.30 | CNY 9.47 | CNY 9.28 | 3.06M |
| 2026-09-04 | CNY 9.31 | -0.32% | CNY 9.35 | CNY 9.47 | CNY 9.25 | 3.86M |
| 2026-09-03 | CNY 9.34 | -2.20% | CNY 9.58 | CNY 9.61 | CNY 9.28 | 3.65M |
| 2026-09-02 | CNY 9.55 | -0.52% | CNY 9.60 | CNY 9.64 | CNY 9.41 | 2.58M |
| 2026-09-01 | CNY 9.60 | +0.84% | CNY 9.49 | CNY 9.66 | CNY 9.45 | 3.18M |
| 2026-08-31 | CNY 9.52 | +0.11% | CNY 9.38 | CNY 9.52 | CNY 9.33 | 3.06M |
| 2026-08-28 | CNY 9.51 | +1.49% | CNY 9.63 | CNY 9.63 | CNY 9.32 | 3.13M |
| 2026-08-27 | CNY 9.37 | -0.74% | CNY 9.38 | CNY 9.41 | CNY 9.22 | 3.41M |
| 2026-08-26 | CNY 9.44 | +2.50% | CNY 9.21 | CNY 9.49 | CNY 9.20 | 4.96M |
| 2026-08-25 | CNY 9.21 | +2.22% | CNY 9.04 | CNY 9.28 | CNY 8.94 | 2.96M |
| 2026-08-24 | CNY 9.01 | -0.11% | CNY 9.05 | CNY 9.08 | CNY 8.85 | 2.26M |
| 2026-08-21 | CNY 9.02 | +0.22% | CNY 8.91 | CNY 9.05 | CNY 8.78 | 2.01M |
| 2026-08-20 | CNY 9.00 | +2.27% | CNY 8.86 | CNY 9.05 | CNY 8.86 | 2.57M |
| 2026-08-19 | CNY 8.80 | -2.87% | CNY 9.05 | CNY 9.05 | CNY 8.78 | 2.88M |
| 2026-08-18 | CNY 9.06 | -0.66% | CNY 9.08 | CNY 9.13 | CNY 8.90 | 2.92M |
| 2026-08-17 | CNY 9.12 | +1.79% | CNY 8.98 | CNY 9.15 | CNY 8.81 | 3.20M |
| 2026-08-14 | CNY 8.96 | +1.70% | CNY 8.85 | CNY 8.98 | CNY 8.70 | 2.90M |
| 2026-08-13 | CNY 8.81 | -1.01% | CNY 8.89 | CNY 8.95 | CNY 8.80 | 2.97M |
| 2026-08-12 | CNY 8.90 | +0.23% | CNY 8.85 | CNY 8.93 | CNY 8.80 | 2.03M |
| 2026-08-11 | CNY 8.88 | -0.22% | CNY 8.86 | CNY 8.99 | CNY 8.80 | 3.26M |
| 2026-08-10 | CNY 8.90 | +3.49% | CNY 8.59 | CNY 8.97 | CNY 8.55 | 3.19M |
| 2026-08-07 | CNY 8.60 | -0.12% | CNY 8.60 | CNY 8.61 | CNY 8.37 | 2.75M |
| 2026-08-06 | CNY 8.61 | +1.53% | CNY 8.52 | CNY 8.62 | CNY 8.40 | 2.98M |
| 2026-08-05 | CNY 8.48 | -0.93% | CNY 8.64 | CNY 8.67 | CNY 8.37 | 3.46M |
| 2026-08-04 | CNY 8.56 | -0.12% | CNY 8.58 | CNY 8.68 | CNY 8.48 | 3.59M |
| 2026-08-03 | CNY 8.57 | +2.88% | CNY 8.38 | CNY 8.59 | CNY 8.30 | 3.85M |
| 2026-07-31 | CNY 8.33 | +0.97% | CNY 8.25 | CNY 8.36 | CNY 8.14 | 3.76M |
| 2026-07-30 | CNY 8.25 | +1.35% | CNY 8.14 | CNY 8.28 | CNY 8.08 | 3.91M |
| 2026-07-29 | CNY 8.14 | +2.13% | CNY 7.93 | CNY 8.18 | CNY 7.90 | 3.60M |
| 2026-07-28 | CNY 7.97 | +1.66% | CNY 7.87 | CNY 8.03 | CNY 7.82 | 3.05M |
| 2026-07-27 | CNY 7.84 | +1.95% | CNY 7.75 | CNY 7.92 | CNY 7.72 | 3.05M |
| 2026-07-24 | CNY 7.69 | -2.78% | CNY 7.81 | CNY 7.89 | CNY 7.61 | 3.20M |
| 2026-07-23 | CNY 7.91 | +4.08% | CNY 7.59 | CNY 7.91 | CNY 7.58 | 4.07M |
| 2026-07-22 | CNY 7.60 | -2.06% | CNY 7.75 | CNY 7.79 | CNY 7.50 | 5.11M |
| 2026-07-21 | CNY 7.76 | -2.02% | CNY 7.88 | CNY 7.92 | CNY 7.44 | 6.16M |
| 2026-07-20 | CNY 7.92 | -1.86% | CNY 8.03 | CNY 8.34 | CNY 7.74 | 5.30M |
| 2026-07-17 | CNY 8.07 | -3.58% | CNY 8.37 | CNY 8.55 | CNY 7.99 | 4.23M |
| 2026-07-16 | CNY 8.37 | +0.24% | CNY 8.34 | CNY 8.56 | CNY 8.20 | 3.32M |
| 2026-07-15 | CNY 8.35 | +1.33% | CNY 8.22 | CNY 8.43 | CNY 8.20 | 3.00M |
| 2026-07-14 | CNY 8.24 | +3.13% | CNY 8.01 | CNY 8.27 | CNY 7.91 | 3.13M |
| 2026-07-13 | CNY 7.99 | -4.20% | CNY 8.28 | CNY 8.31 | CNY 7.97 | 3.96M |
| 2026-07-10 | CNY 8.34 | +3.09% | CNY 8.02 | CNY 8.43 | CNY 7.97 | 4.34M |
| 2026-07-09 | CNY 8.09 | +0.50% | CNY 8.05 | CNY 8.14 | CNY 7.89 | 3.23M |
| 2026-07-08 | CNY 8.05 | -1.59% | CNY 8.19 | CNY 8.23 | CNY 7.94 | 3.12M |
| 2026-07-07 | CNY 8.18 | -3.99% | CNY 8.53 | CNY 8.55 | CNY 8.11 | 3.05M |
| 2026-07-06 | CNY 8.52 | -1.05% | CNY 8.56 | CNY 8.74 | CNY 8.39 | 3.51M |
| 2026-07-03 | CNY 8.61 | +3.61% | CNY 8.32 | CNY 8.67 | CNY 8.32 | 4.19M |
| 2026-07-02 | CNY 8.31 | +0.12% | CNY 8.31 | CNY 8.54 | CNY 8.22 | 4.06M |
| 2026-07-01 | CNY 8.30 | +4.01% | CNY 7.98 | CNY 8.43 | CNY 7.89 | 4.55M |
| 2026-06-30 | CNY 7.98 | -1.85% | CNY 8.17 | CNY 8.23 | CNY 7.90 | 3.21M |
| 2026-06-29 | CNY 8.13 | +0.12% | CNY 8.12 | CNY 8.18 | CNY 7.79 | 4.81M |
| 2026-06-26 | CNY 8.12 | -1.69% | CNY 8.26 | CNY 8.29 | CNY 8.00 | 4.18M |
| 2026-06-25 | CNY 8.26 | -2.48% | CNY 8.39 | CNY 8.57 | CNY 8.18 | 3.52M |
| 2026-06-24 | CNY 8.47 | -3.86% | CNY 8.88 | CNY 8.88 | CNY 8.41 | 4.12M |
| 2026-06-23 | CNY 8.81 | +1.97% | CNY 8.62 | CNY 8.96 | CNY 8.53 | 4.44M |
| 2026-06-22 | CNY 8.64 | -0.23% | CNY 8.70 | CNY 8.70 | CNY 8.27 | 4.28M |
| 2026-06-18 | CNY 8.66 | -1.03% | CNY 8.70 | CNY 8.78 | CNY 8.57 | 3.16M |
| 2026-06-17 | CNY 8.75 | -2.67% | CNY 8.97 | CNY 8.99 | CNY 8.71 | 3.17M |
| 2026-06-16 | CNY 8.99 | -0.11% | CNY 8.99 | CNY 9.02 | CNY 8.73 | 4.06M |
| 2026-06-15 | CNY 9.00 | -0.99% | CNY 9.18 | CNY 9.40 | CNY 8.95 | 3.88M |
| 2026-06-12 | CNY 9.09 | +0.22% | CNY 9.10 | CNY 9.21 | CNY 8.90 | 3.75M |
| 2026-06-11 | CNY 9.07 | -0.87% | CNY 9.04 | CNY 9.15 | CNY 8.86 | 2.78M |
| 2026-06-10 | CNY 9.15 | -0.44% | CNY 9.19 | CNY 9.27 | CNY 8.94 | 4.48M |
| 2026-06-09 | CNY 9.19 | -1.82% | CNY 9.38 | CNY 9.48 | CNY 9.11 | 4.40M |
| 2026-06-08 | CNY 9.36 | -1.68% | CNY 9.30 | CNY 9.56 | CNY 9.18 | 4.96M |
| 2026-06-05 | CNY 9.52 | +2.37% | CNY 9.31 | CNY 9.63 | CNY 9.15 | 3.97M |
| 2026-06-04 | CNY 9.30 | -2.21% | CNY 9.50 | CNY 9.59 | CNY 9.21 | 3.43M |
| 2026-06-03 | CNY 9.51 | -1.45% | CNY 9.66 | CNY 9.72 | CNY 9.42 | 3.63M |
| 2026-06-02 | CNY 9.65 | -2.82% | CNY 10.01 | CNY 10.03 | CNY 9.58 | 4.43M |
| 2026-06-01 | CNY 9.93 | +2.58% | CNY 9.68 | CNY 10.05 | CNY 9.52 | 5.25M |
| 2026-05-29 | CNY 9.68 | -3.01% | CNY 10.00 | CNY 10.06 | CNY 9.61 | 4.84M |
| 2026-05-28 | CNY 9.98 | +0.30% | CNY 9.89 | CNY 10.08 | CNY 9.70 | 4.25M |
| 2026-05-27 | CNY 9.95 | -2.55% | CNY 10.24 | CNY 10.25 | CNY 9.82 | 4.65M |
| 2026-05-26 | CNY 10.21 | -2.95% | CNY 10.55 | CNY 10.56 | CNY 10.10 | 4.78M |