Zhonglu.Co.,Ltd (SHA:600818)
China
· Delayed Price · Currency is CNY 9.46
+0.09 (0.96%)
Mar 10, 2026, 3:00 PM CST
Zhonglu.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.35 | 9.56 | 9.27 | 9.37 | 9.37 | -0.64% | 5,214,559 |
| Mar 6, 2026 | 9.17 | 9.44 | 9.17 | 9.43 | 9.43 | 2.61% | 4,683,517 |
| Mar 5, 2026 | 9.14 | 9.29 | 9.12 | 9.19 | 9.19 | 2.00% | 4,623,070 |
| Mar 4, 2026 | 9.16 | 9.16 | 8.93 | 9.01 | 9.01 | -1.74% | 4,943,861 |
| Mar 3, 2026 | 9.31 | 9.45 | 9.16 | 9.17 | 9.17 | -1.50% | 6,635,333 |
| Mar 2, 2026 | 9.75 | 9.76 | 9.29 | 9.31 | 9.31 | -5.48% | 9,363,999 |
| Feb 27, 2026 | 9.85 | 9.91 | 9.77 | 9.85 | 9.85 | 0.20% | 3,486,000 |
| Feb 26, 2026 | 9.88 | 9.94 | 9.81 | 9.83 | 9.83 | -0.41% | 3,453,000 |
| Feb 25, 2026 | 9.93 | 10.05 | 9.87 | 9.87 | 9.87 | -0.90% | 4,031,923 |
| Feb 24, 2026 | 9.81 | 9.98 | 9.81 | 9.96 | 9.96 | 2.47% | 3,921,566 |
| Feb 13, 2026 | 9.83 | 9.89 | 9.71 | 9.72 | 9.72 | -0.61% | 3,873,450 |
| Feb 12, 2026 | 10.00 | 10.01 | 9.78 | 9.78 | 9.78 | -2.00% | 4,693,200 |
| Feb 11, 2026 | 10.05 | 10.06 | 9.95 | 9.98 | 9.98 | -0.70% | 2,940,200 |
| Feb 10, 2026 | 10.06 | 10.10 | 10.00 | 10.05 | 10.05 | 0.30% | 3,070,136 |
| Feb 9, 2026 | 9.99 | 10.06 | 9.93 | 10.02 | 10.02 | 1.01% | 3,779,110 |
| Feb 6, 2026 | 9.88 | 10.02 | 9.83 | 9.92 | 9.92 | -0.10% | 3,649,599 |
| Feb 5, 2026 | 9.83 | 10.09 | 9.83 | 9.93 | 9.93 | 0.30% | 4,419,800 |
| Feb 4, 2026 | 9.75 | 9.95 | 9.75 | 9.90 | 9.90 | 1.33% | 3,950,821 |
| Feb 3, 2026 | 9.88 | 9.90 | 9.73 | 9.77 | 9.77 | - | 3,657,401 |
| Feb 2, 2026 | 9.88 | 10.00 | 9.72 | 9.77 | 9.77 | -1.11% | 5,192,641 |
| Jan 30, 2026 | 9.72 | 9.95 | 9.66 | 9.88 | 9.88 | 1.44% | 5,692,300 |
| Jan 29, 2026 | 9.69 | 9.94 | 9.61 | 9.74 | 9.74 | 0.10% | 6,055,101 |
| Jan 28, 2026 | 10.12 | 10.14 | 9.69 | 9.73 | 9.73 | -4.04% | 9,154,710 |
| Jan 27, 2026 | 10.23 | 10.23 | 9.86 | 10.14 | 10.14 | -0.98% | 6,588,500 |
| Jan 26, 2026 | 10.45 | 10.50 | 10.11 | 10.24 | 10.24 | -0.58% | 7,721,901 |
| Jan 23, 2026 | 10.16 | 10.30 | 10.11 | 10.30 | 10.30 | 1.48% | 4,804,300 |
| Jan 22, 2026 | 10.16 | 10.20 | 10.11 | 10.15 | 10.15 | 0.10% | 4,256,601 |
| Jan 21, 2026 | 10.07 | 10.16 | 9.96 | 10.14 | 10.14 | 0.40% | 3,576,600 |
| Jan 20, 2026 | 10.12 | 10.18 | 10.04 | 10.10 | 10.10 | -0.20% | 4,138,795 |
| Jan 19, 2026 | 10.02 | 10.14 | 9.96 | 10.12 | 10.12 | 1.61% | 4,602,398 |
| Jan 16, 2026 | 10.11 | 10.16 | 9.89 | 9.96 | 9.96 | -1.39% | 5,228,001 |
| Jan 15, 2026 | 10.10 | 10.22 | 10.01 | 10.10 | 10.10 | 0.30% | 6,602,197 |
| Jan 14, 2026 | 10.09 | 10.28 | 9.92 | 10.07 | 10.07 | 0.70% | 8,322,652 |
| Jan 13, 2026 | 10.14 | 10.17 | 9.99 | 10.00 | 10.00 | -1.28% | 5,613,300 |
| Jan 12, 2026 | 9.95 | 10.18 | 9.93 | 10.13 | 10.13 | 1.50% | 7,296,505 |
| Jan 9, 2026 | 9.96 | 10.03 | 9.83 | 9.98 | 9.98 | 0.30% | 5,853,931 |
| Jan 8, 2026 | 9.86 | 9.97 | 9.83 | 9.95 | 9.95 | 0.51% | 4,661,200 |
| Jan 7, 2026 | 9.90 | 10.30 | 9.83 | 9.90 | 9.90 | 0.71% | 9,052,500 |
| Jan 6, 2026 | 9.61 | 9.84 | 9.61 | 9.83 | 9.83 | 2.08% | 4,982,345 |
| Jan 5, 2026 | 9.62 | 9.65 | 9.56 | 9.63 | 9.63 | 0.42% | 3,604,351 |
| Dec 31, 2025 | 9.60 | 9.65 | 9.53 | 9.59 | 9.59 | -0.10% | 3,785,000 |
| Dec 30, 2025 | 9.71 | 9.77 | 9.60 | 9.60 | 9.60 | -1.54% | 3,623,200 |
| Dec 29, 2025 | 9.80 | 9.83 | 9.71 | 9.75 | 9.75 | -0.61% | 2,947,600 |
| Dec 26, 2025 | 9.87 | 9.88 | 9.78 | 9.81 | 9.81 | -0.61% | 3,384,701 |
| Dec 25, 2025 | 9.82 | 9.88 | 9.77 | 9.87 | 9.87 | 0.51% | 3,354,699 |
| Dec 24, 2025 | 9.80 | 9.88 | 9.73 | 9.82 | 9.82 | 0.41% | 2,382,701 |
| Dec 23, 2025 | 9.97 | 10.02 | 9.76 | 9.78 | 9.78 | -1.91% | 4,426,547 |
| Dec 22, 2025 | 10.03 | 10.10 | 9.96 | 9.97 | 9.97 | -0.70% | 3,583,683 |
| Dec 19, 2025 | 9.81 | 10.09 | 9.81 | 10.04 | 10.04 | 2.03% | 4,050,701 |
| Dec 18, 2025 | 9.65 | 9.92 | 9.65 | 9.84 | 9.84 | 1.65% | 3,854,200 |
| Dec 17, 2025 | 9.71 | 9.71 | 9.51 | 9.68 | 9.68 | -0.51% | 3,314,100 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.68 | 9.73 | 9.73 | -1.52% | 2,935,300 |
| Dec 15, 2025 | 9.75 | 9.94 | 9.69 | 9.88 | 9.88 | 0.92% | 3,394,440 |
| Dec 12, 2025 | 9.86 | 10.00 | 9.78 | 9.79 | 9.79 | -0.71% | 4,092,204 |
| Dec 11, 2025 | 10.23 | 10.23 | 9.86 | 9.86 | 9.86 | -3.33% | 6,530,516 |
| Dec 10, 2025 | 10.12 | 10.27 | 10.10 | 10.20 | 10.20 | 0.69% | 4,364,000 |
| Dec 9, 2025 | 10.15 | 10.32 | 10.12 | 10.13 | 10.13 | -0.69% | 4,090,999 |
| Dec 8, 2025 | 10.32 | 10.39 | 10.15 | 10.20 | 10.20 | -1.16% | 5,818,600 |
| Dec 5, 2025 | 10.00 | 10.49 | 9.92 | 10.32 | 10.32 | 3.10% | 9,382,100 |
| Dec 4, 2025 | 10.26 | 10.26 | 10.00 | 10.01 | 10.01 | -2.05% | 4,356,900 |
| Dec 3, 2025 | 10.40 | 10.43 | 10.16 | 10.22 | 10.22 | -1.83% | 5,036,000 |
| Dec 2, 2025 | 10.54 | 10.57 | 10.39 | 10.41 | 10.41 | -1.42% | 5,006,442 |
| Dec 1, 2025 | 10.75 | 10.76 | 10.54 | 10.56 | 10.56 | -0.75% | 5,246,301 |
| Nov 28, 2025 | 10.46 | 10.64 | 10.40 | 10.64 | 10.64 | 1.14% | 4,316,901 |
| Nov 27, 2025 | 10.51 | 10.66 | 10.37 | 10.52 | 10.52 | -0.09% | 5,585,701 |
| Nov 26, 2025 | 10.52 | 10.78 | 10.46 | 10.53 | 10.53 | - | 8,970,851 |
| Nov 25, 2025 | 10.40 | 10.64 | 10.40 | 10.53 | 10.53 | 0.48% | 4,018,349 |
| Nov 24, 2025 | 10.57 | 10.66 | 10.35 | 10.48 | 10.48 | 0.10% | 5,346,000 |
| Nov 21, 2025 | 10.63 | 10.98 | 10.38 | 10.47 | 10.47 | -3.23% | 7,922,800 |
| Nov 20, 2025 | 10.98 | 11.10 | 10.70 | 10.82 | 10.82 | -1.64% | 7,249,299 |
| Nov 19, 2025 | 11.35 | 11.35 | 10.95 | 11.00 | 11.00 | -2.91% | 8,768,171 |
| Nov 18, 2025 | 11.30 | 11.53 | 11.22 | 11.33 | 11.33 | 0.35% | 10,502,490 |
| Nov 17, 2025 | 11.48 | 11.62 | 11.17 | 11.29 | 11.29 | -1.74% | 22,039,680 |
| Nov 14, 2025 | 10.90 | 11.81 | 10.82 | 11.49 | 11.49 | 6.98% | 34,345,490 |
| Nov 13, 2025 | 10.58 | 10.78 | 10.55 | 10.74 | 10.74 | 2.48% | 6,608,529 |
| Nov 12, 2025 | 10.57 | 10.65 | 10.48 | 10.48 | 10.48 | -1.32% | 3,418,294 |
| Nov 11, 2025 | 10.60 | 10.68 | 10.55 | 10.62 | 10.62 | 0.28% | 3,677,282 |
| Nov 10, 2025 | 10.61 | 10.67 | 10.49 | 10.59 | 10.59 | 0.38% | 4,046,595 |
| Nov 7, 2025 | 10.55 | 10.62 | 10.51 | 10.55 | 10.55 | -0.19% | 3,219,097 |
| Nov 6, 2025 | 10.58 | 10.63 | 10.49 | 10.57 | 10.57 | 0.09% | 4,022,900 |
| Nov 5, 2025 | 10.60 | 10.64 | 10.51 | 10.56 | 10.56 | -0.38% | 3,115,296 |
| Nov 4, 2025 | 10.54 | 10.63 | 10.48 | 10.60 | 10.60 | 0.38% | 4,671,200 |
| Nov 3, 2025 | 10.46 | 10.60 | 10.37 | 10.56 | 10.56 | 1.25% | 5,073,399 |
| Oct 31, 2025 | 10.28 | 10.48 | 10.27 | 10.43 | 10.43 | 1.36% | 4,313,100 |
| Oct 30, 2025 | 10.29 | 10.49 | 10.20 | 10.29 | 10.29 | -0.10% | 4,097,598 |
| Oct 29, 2025 | 10.47 | 10.47 | 10.25 | 10.30 | 10.30 | -1.15% | 4,248,300 |
| Oct 28, 2025 | 10.39 | 10.51 | 10.34 | 10.42 | 10.42 | -0.10% | 4,304,714 |
| Oct 27, 2025 | 10.35 | 10.48 | 10.27 | 10.43 | 10.43 | 1.07% | 4,641,397 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.29 | 10.32 | 10.32 | -1.53% | 4,865,600 |
| Oct 23, 2025 | 10.25 | 10.62 | 10.23 | 10.48 | 10.48 | 2.24% | 7,308,088 |
| Oct 22, 2025 | 10.25 | 10.33 | 10.15 | 10.25 | 10.25 | - | 2,971,836 |
| Oct 21, 2025 | 10.12 | 10.28 | 10.03 | 10.25 | 10.25 | 1.79% | 4,403,295 |
| Oct 20, 2025 | 10.00 | 10.13 | 10.00 | 10.07 | 10.07 | 0.80% | 2,729,599 |
| Oct 17, 2025 | 10.08 | 10.18 | 9.98 | 9.99 | 9.99 | -1.38% | 3,767,500 |
| Oct 16, 2025 | 10.31 | 10.32 | 10.07 | 10.13 | 10.13 | -1.75% | 3,285,499 |
| Oct 15, 2025 | 10.05 | 10.31 | 10.01 | 10.31 | 10.31 | 2.69% | 4,525,407 |
| Oct 14, 2025 | 10.13 | 10.21 | 10.02 | 10.04 | 10.04 | -0.50% | 3,703,092 |
| Oct 13, 2025 | 9.99 | 10.15 | 9.79 | 10.09 | 10.09 | -1.66% | 5,092,482 |
| Oct 10, 2025 | 10.30 | 10.43 | 10.25 | 10.26 | 10.26 | -0.48% | 4,252,300 |
| Oct 9, 2025 | 10.45 | 10.45 | 10.16 | 10.31 | 10.31 | 0.49% | 5,394,170 |