Shanghai Lingang Holdings Corp. Ltd. Class A 600848
SSE · China · Electronic Technology
CNY 9.05+0.35 (+4.02%)
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 9.05 | +4.02% | CNY 8.71 | CNY 9.19 | CNY 8.47 | 28.79M |
| 2026-09-29 | CNY 8.70 | +2.59% | CNY 8.53 | CNY 8.73 | CNY 8.45 | 10.99M |
| 2026-09-28 | CNY 8.48 | -0.24% | CNY 8.49 | CNY 8.54 | CNY 8.40 | 5.85M |
| 2026-09-24 | CNY 8.50 | -2.52% | CNY 8.70 | CNY 8.73 | CNY 8.50 | 7.33M |
| 2026-09-23 | CNY 8.72 | +0.46% | CNY 8.68 | CNY 8.82 | CNY 8.64 | 9.38M |
| 2026-09-22 | CNY 8.68 | +0.58% | CNY 8.68 | CNY 8.72 | CNY 8.55 | 9.36M |
| 2026-09-21 | CNY 8.63 | +1.41% | CNY 8.51 | CNY 8.67 | CNY 8.43 | 8.94M |
| 2026-09-18 | CNY 8.51 | +1.07% | CNY 8.42 | CNY 8.58 | CNY 8.36 | 5.91M |
| 2026-09-17 | CNY 8.42 | +0.96% | CNY 8.31 | CNY 8.45 | CNY 8.28 | 4.57M |
| 2026-09-16 | CNY 8.34 | -1.30% | CNY 8.42 | CNY 8.47 | CNY 8.26 | 7.81M |
| 2026-09-15 | CNY 8.45 | -1.17% | CNY 8.50 | CNY 8.55 | CNY 8.42 | 4.00M |
| 2026-09-14 | CNY 8.55 | +0.47% | CNY 8.47 | CNY 8.56 | CNY 8.41 | 4.34M |
| 2026-09-11 | CNY 8.51 | -2.63% | CNY 8.74 | CNY 8.74 | CNY 8.45 | 7.18M |
| 2026-09-10 | CNY 8.74 | -0.23% | CNY 8.72 | CNY 8.83 | CNY 8.65 | 6.49M |
| 2026-09-09 | CNY 8.76 | +0.69% | CNY 8.70 | CNY 8.80 | CNY 8.64 | 7.13M |
| 2026-09-08 | CNY 8.70 | +1.16% | CNY 8.59 | CNY 8.73 | CNY 8.58 | 5.12M |
| 2026-09-07 | CNY 8.60 | -0.58% | CNY 8.61 | CNY 8.70 | CNY 8.56 | 6.85M |
| 2026-09-04 | CNY 8.65 | +1.41% | CNY 8.58 | CNY 8.76 | CNY 8.58 | 8.31M |
| 2026-09-03 | CNY 8.53 | +0.35% | CNY 8.54 | CNY 8.62 | CNY 8.44 | 5.62M |
| 2026-09-02 | CNY 8.50 | -1.39% | CNY 8.56 | CNY 8.60 | CNY 8.41 | 6.33M |
| 2026-09-01 | CNY 8.62 | +1.41% | CNY 8.46 | CNY 8.68 | CNY 8.44 | 10.69M |
| 2026-08-31 | CNY 8.50 | -1.73% | CNY 8.83 | CNY 8.89 | CNY 8.46 | 12.10M |
| 2026-08-28 | CNY 8.65 | -0.46% | CNY 8.70 | CNY 8.75 | CNY 8.60 | 7.24M |
| 2026-08-27 | CNY 8.69 | -0.91% | CNY 8.80 | CNY 8.95 | CNY 8.59 | 11.18M |
| 2026-08-26 | CNY 8.77 | +2.69% | CNY 8.54 | CNY 8.83 | CNY 8.52 | 9.32M |
| 2026-08-25 | CNY 8.54 | +1.18% | CNY 8.44 | CNY 8.57 | CNY 8.42 | 4.27M |
| 2026-08-24 | CNY 8.44 | +0.24% | CNY 8.40 | CNY 8.47 | CNY 8.36 | 4.81M |
| 2026-08-21 | CNY 8.42 | -0.94% | CNY 8.50 | CNY 8.51 | CNY 8.32 | 7.30M |
| 2026-08-20 | CNY 8.50 | +0.47% | CNY 8.43 | CNY 8.57 | CNY 8.43 | 7.38M |
| 2026-08-19 | CNY 8.46 | -0.70% | CNY 8.51 | CNY 8.57 | CNY 8.42 | 5.80M |
| 2026-08-18 | CNY 8.52 | -0.93% | CNY 8.57 | CNY 8.65 | CNY 8.47 | 5.18M |
| 2026-08-17 | CNY 8.60 | +0.35% | CNY 8.56 | CNY 8.60 | CNY 8.44 | 6.47M |
| 2026-08-14 | CNY 8.57 | -0.92% | CNY 8.70 | CNY 8.74 | CNY 8.57 | 5.70M |
| 2026-08-13 | CNY 8.65 | -3.03% | CNY 8.88 | CNY 8.92 | CNY 8.63 | 9.33M |
| 2026-08-12 | CNY 8.92 | +1.13% | CNY 8.82 | CNY 8.98 | CNY 8.76 | 9.42M |
| 2026-08-11 | CNY 8.82 | +0.46% | CNY 8.76 | CNY 8.85 | CNY 8.71 | 6.47M |
| 2026-08-10 | CNY 8.78 | +1.39% | CNY 8.65 | CNY 8.85 | CNY 8.62 | 8.83M |
| 2026-08-07 | CNY 8.66 | -0.46% | CNY 8.64 | CNY 8.73 | CNY 8.59 | 7.14M |
| 2026-08-06 | CNY 8.70 | -0.57% | CNY 8.70 | CNY 8.79 | CNY 8.60 | 7.72M |
| 2026-08-05 | CNY 8.75 | -1.46% | CNY 8.84 | CNY 8.95 | CNY 8.70 | 11.12M |
| 2026-08-04 | CNY 8.88 | -0.67% | CNY 8.93 | CNY 9.20 | CNY 8.83 | 13.22M |
| 2026-08-03 | CNY 8.94 | -0.22% | CNY 8.83 | CNY 9.06 | CNY 8.70 | 17.63M |
| 2026-07-31 | CNY 8.96 | +2.75% | CNY 8.70 | CNY 9.07 | CNY 8.50 | 25.32M |
| 2026-07-30 | CNY 8.72 | +3.32% | CNY 8.44 | CNY 8.75 | CNY 8.36 | 14.29M |
| 2026-07-29 | CNY 8.44 | +2.18% | CNY 8.26 | CNY 8.48 | CNY 8.23 | 11.00M |
| 2026-07-28 | CNY 8.26 | +1.47% | CNY 8.16 | CNY 8.27 | CNY 8.09 | 8.61M |
| 2026-07-27 | CNY 8.14 | +1.50% | CNY 8.03 | CNY 8.18 | CNY 8.00 | 6.52M |
| 2026-07-24 | CNY 8.02 | -1.96% | CNY 8.21 | CNY 8.24 | CNY 8.02 | 5.90M |
| 2026-07-23 | CNY 8.18 | -0.73% | CNY 8.25 | CNY 8.27 | CNY 8.11 | 6.12M |
| 2026-07-22 | CNY 8.24 | +1.85% | CNY 8.15 | CNY 8.25 | CNY 8.06 | 9.99M |
| 2026-07-21 | CNY 8.09 | -2.06% | CNY 8.21 | CNY 8.46 | CNY 8.09 | 15.19M |
| 2026-07-20 | CNY 8.26 | +0.61% | CNY 8.23 | CNY 8.40 | CNY 8.16 | 14.72M |
| 2026-07-17 | CNY 8.21 | -1.79% | CNY 8.36 | CNY 8.42 | CNY 8.21 | 13.25M |
| 2026-07-16 | CNY 8.36 | +3.08% | CNY 8.13 | CNY 8.40 | CNY 8.06 | 17.17M |
| 2026-07-15 | CNY 8.11 | +5.60% | CNY 7.86 | CNY 8.15 | CNY 7.83 | 16.87M |
| 2026-07-14 | CNY 7.68 | +1.45% | CNY 7.60 | CNY 7.71 | CNY 7.57 | 6.42M |
| 2026-07-13 | CNY 7.57 | -1.82% | CNY 7.69 | CNY 7.74 | CNY 7.54 | 6.85M |
| 2026-07-10 | CNY 7.71 | +2.53% | CNY 7.53 | CNY 7.75 | CNY 7.44 | 7.80M |
| 2026-07-09 | CNY 7.52 | -0.27% | CNY 7.54 | CNY 7.60 | CNY 7.43 | 5.90M |
| 2026-07-08 | CNY 7.54 | -1.18% | CNY 7.49 | CNY 7.57 | CNY 7.38 | 7.19M |
| 2026-07-07 | CNY 7.63 | -4.27% | CNY 7.98 | CNY 7.98 | CNY 7.61 | 8.99M |
| 2026-07-06 | CNY 7.97 | +2.84% | CNY 7.75 | CNY 8.16 | CNY 7.73 | 14.20M |
| 2026-07-03 | CNY 7.75 | +1.97% | CNY 7.60 | CNY 7.81 | CNY 7.59 | 8.58M |
| 2026-07-02 | CNY 7.60 | 0.00% | CNY 7.59 | CNY 7.74 | CNY 7.52 | 8.86M |
| 2026-07-01 | CNY 7.60 | +1.47% | CNY 7.53 | CNY 7.73 | CNY 7.44 | 9.08M |
| 2026-06-30 | CNY 7.49 | -1.06% | CNY 7.55 | CNY 7.61 | CNY 7.46 | 5.82M |
| 2026-06-29 | CNY 7.57 | +0.93% | CNY 7.45 | CNY 7.62 | CNY 7.30 | 8.17M |
| 2026-06-26 | CNY 7.50 | -1.57% | CNY 7.60 | CNY 7.69 | CNY 7.49 | 9.13M |
| 2026-06-25 | CNY 7.62 | -0.52% | CNY 7.61 | CNY 7.69 | CNY 7.53 | 8.67M |
| 2026-06-24 | CNY 7.66 | -1.67% | CNY 7.76 | CNY 7.82 | CNY 7.65 | 8.85M |
| 2026-06-23 | CNY 7.79 | -1.39% | CNY 7.85 | CNY 7.99 | CNY 7.79 | 7.25M |
| 2026-06-22 | CNY 7.90 | -1.37% | CNY 8.01 | CNY 8.01 | CNY 7.74 | 10.01M |
| 2026-06-18 | CNY 8.01 | 0.00% | CNY 8.01 | CNY 8.04 | CNY 7.90 | 7.56M |
| 2026-06-17 | CNY 8.01 | +0.13% | CNY 7.97 | CNY 8.05 | CNY 7.92 | 8.10M |
| 2026-06-16 | CNY 8.00 | -3.73% | CNY 8.31 | CNY 8.32 | CNY 7.97 | 12.26M |
| 2026-06-15 | CNY 8.31 | +1.84% | CNY 8.16 | CNY 8.50 | CNY 8.16 | 11.79M |
| 2026-06-12 | CNY 8.16 | +2.00% | CNY 8.03 | CNY 8.18 | CNY 7.94 | 10.71M |
| 2026-06-11 | CNY 8.00 | -2.56% | CNY 8.21 | CNY 8.25 | CNY 7.91 | 10.65M |
| 2026-06-10 | CNY 8.21 | +0.37% | CNY 8.17 | CNY 8.24 | CNY 8.10 | 7.14M |
| 2026-06-09 | CNY 8.18 | -0.73% | CNY 8.27 | CNY 8.29 | CNY 8.16 | 8.33M |
| 2026-06-08 | CNY 8.24 | -3.63% | CNY 8.41 | CNY 8.48 | CNY 8.20 | 12.28M |
| 2026-06-05 | CNY 8.55 | -1.04% | CNY 8.62 | CNY 8.65 | CNY 8.41 | 12.64M |
| 2026-06-04 | CNY 8.64 | -4.74% | CNY 9.00 | CNY 9.05 | CNY 8.62 | 21.75M |
| 2026-06-03 | CNY 9.07 | -4.63% | CNY 9.45 | CNY 9.49 | CNY 9.01 | 24.77M |
| 2026-06-02 | CNY 9.51 | +4.05% | CNY 9.15 | CNY 9.67 | CNY 9.11 | 35.70M |
| 2026-06-01 | CNY 9.14 | +2.01% | CNY 8.96 | CNY 9.19 | CNY 8.84 | 20.23M |
| 2026-05-29 | CNY 8.96 | +0.90% | CNY 8.98 | CNY 9.36 | CNY 8.89 | 27.58M |
| 2026-05-28 | CNY 8.88 | -0.34% | CNY 8.89 | CNY 9.10 | CNY 8.77 | 14.80M |
| 2026-05-27 | CNY 8.91 | +0.79% | CNY 8.80 | CNY 8.97 | CNY 8.71 | 17.05M |
| 2026-05-26 | CNY 8.84 | +0.91% | CNY 8.75 | CNY 8.88 | CNY 8.68 | 12.66M |