Zhonglu.Co.,Ltd (SHA:600818)
China
· Delayed Price · Currency is CNY 8.18
-0.43 (-4.99%)
Apr 29, 2026, 2:54 PM CST
Zhonglu.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.99% | 47,500 |
| Apr 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Apr 27, 2026 | 8.38 | 8.66 | 8.28 | 8.61 | 8.61 | 3.61% | 7,446,730 |
| Apr 24, 2026 | 8.20 | 8.35 | 8.15 | 8.31 | 8.31 | 1.22% | 3,795,300 |
| Apr 23, 2026 | 8.35 | 8.35 | 8.20 | 8.21 | 8.21 | -1.91% | 4,839,071 |
| Apr 22, 2026 | 8.48 | 8.51 | 8.25 | 8.37 | 8.37 | -1.76% | 5,083,105 |
| Apr 21, 2026 | 8.51 | 8.55 | 8.43 | 8.52 | 8.52 | 0.24% | 2,345,605 |
| Apr 20, 2026 | 8.44 | 8.51 | 8.38 | 8.50 | 8.50 | 0.71% | 3,221,823 |
| Apr 17, 2026 | 8.57 | 8.60 | 8.41 | 8.44 | 8.44 | -1.97% | 4,060,300 |
| Apr 16, 2026 | 8.39 | 8.64 | 8.38 | 8.61 | 8.61 | 2.50% | 4,096,000 |
| Apr 15, 2026 | 8.52 | 8.62 | 8.37 | 8.40 | 8.40 | -2.21% | 3,881,900 |
| Apr 14, 2026 | 8.72 | 8.75 | 8.50 | 8.59 | 8.59 | -0.69% | 3,933,902 |
| Apr 13, 2026 | 8.67 | 8.68 | 8.56 | 8.65 | 8.65 | -0.23% | 2,427,395 |
| Apr 10, 2026 | 8.59 | 8.79 | 8.57 | 8.67 | 8.67 | 1.29% | 3,113,602 |
| Apr 9, 2026 | 8.73 | 8.73 | 8.51 | 8.56 | 8.56 | -1.95% | 3,257,936 |
| Apr 8, 2026 | 8.63 | 8.75 | 8.63 | 8.73 | 8.73 | 2.22% | 4,100,800 |
| Apr 7, 2026 | 8.35 | 8.57 | 8.34 | 8.54 | 8.54 | 2.28% | 3,658,805 |
| Apr 3, 2026 | 8.66 | 8.71 | 8.35 | 8.35 | 8.35 | -3.80% | 4,651,300 |
| Apr 2, 2026 | 8.86 | 8.86 | 8.62 | 8.68 | 8.68 | -2.14% | 3,048,300 |
| Apr 1, 2026 | 9.05 | 9.09 | 8.76 | 8.87 | 8.87 | -0.11% | 4,054,200 |
| Mar 31, 2026 | 9.00 | 9.17 | 8.87 | 8.88 | 8.88 | -1.22% | 3,858,400 |
| Mar 30, 2026 | 8.80 | 9.01 | 8.72 | 8.99 | 8.99 | 2.04% | 3,894,900 |
| Mar 27, 2026 | 8.73 | 8.85 | 8.70 | 8.81 | 8.81 | 0.34% | 3,106,601 |
| Mar 26, 2026 | 8.90 | 9.00 | 8.75 | 8.78 | 8.78 | -1.46% | 2,645,277 |
| Mar 25, 2026 | 8.79 | 8.94 | 8.68 | 8.91 | 8.91 | 1.95% | 3,847,800 |
| Mar 24, 2026 | 8.51 | 8.74 | 8.42 | 8.74 | 8.74 | 3.31% | 5,395,442 |
| Mar 23, 2026 | 8.50 | 8.82 | 8.31 | 8.46 | 8.46 | -1.40% | 8,255,905 |
| Mar 20, 2026 | 8.92 | 9.01 | 8.58 | 8.58 | 8.58 | -4.56% | 7,098,500 |
| Mar 19, 2026 | 9.23 | 9.27 | 8.97 | 8.99 | 8.99 | -3.02% | 3,963,225 |
| Mar 18, 2026 | 9.24 | 9.29 | 9.14 | 9.27 | 9.27 | 0.87% | 3,092,400 |
| Mar 17, 2026 | 9.31 | 9.40 | 9.18 | 9.19 | 9.19 | -1.29% | 3,551,800 |
| Mar 16, 2026 | 9.31 | 9.41 | 9.26 | 9.31 | 9.31 | 0.32% | 3,262,069 |
| Mar 13, 2026 | 9.28 | 9.43 | 9.20 | 9.28 | 9.28 | - | 3,560,899 |
| Mar 12, 2026 | 9.36 | 9.42 | 9.26 | 9.28 | 9.28 | -0.96% | 2,992,420 |
| Mar 11, 2026 | 9.47 | 9.52 | 9.34 | 9.37 | 9.37 | -0.95% | 3,026,950 |
| Mar 10, 2026 | 9.42 | 9.48 | 9.33 | 9.46 | 9.46 | 0.96% | 3,509,501 |
| 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 |