Skip to main content
Cheng De Lolo Company Limited (SHE:000848)
China flag China · Delayed Price · Currency is CNY
8.28
+0.02 (0.24%)
Mar 9, 2026, 3:04 PM CST

Cheng De Lolo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.188.288.168.288.280.24%6,230,307
Mar 6, 20268.218.288.188.268.260.61%5,664,941
Mar 5, 20268.228.248.198.218.210.49%5,879,370
Mar 4, 20268.328.328.178.178.17-1.92%9,475,187
Mar 3, 20268.358.408.308.338.33-0.48%8,886,142
Mar 2, 20268.328.398.308.378.37-0.36%12,256,570
Feb 27, 20268.438.438.388.408.40-6,899,471
Feb 26, 20268.468.478.378.408.40-0.59%9,884,992
Feb 25, 20268.408.488.408.458.450.48%8,996,242
Feb 24, 20268.428.458.408.418.410.24%8,680,181
Feb 13, 20268.468.498.398.398.39-0.83%10,379,000
Feb 12, 20268.568.568.458.468.46-1.17%10,240,090
Feb 11, 20268.558.608.528.568.560.12%7,305,571
Feb 10, 20268.608.608.538.558.55-0.58%7,612,950
Feb 9, 20268.628.628.558.608.600.47%10,093,900
Feb 6, 20268.648.698.568.568.56-1.38%12,875,212
Feb 5, 20268.538.728.518.688.681.64%26,435,887
Feb 4, 20268.438.578.398.548.540.95%13,115,040
Feb 3, 20268.528.548.338.468.46-0.12%17,061,180
Feb 2, 20268.558.668.458.478.47-1.17%19,151,300
Jan 30, 20268.628.678.518.578.57-0.58%16,108,990
Jan 29, 20268.488.638.468.628.621.29%17,813,400
Jan 28, 20268.478.568.438.518.510.71%10,807,776
Jan 27, 20268.598.608.438.458.45-1.86%14,522,691
Jan 26, 20268.598.628.508.618.610.23%14,005,630
Jan 23, 20268.558.608.538.598.590.59%14,194,530
Jan 22, 20268.498.558.488.548.540.59%11,867,880
Jan 21, 20268.548.548.478.498.49-0.70%9,961,940
Jan 20, 20268.528.578.508.558.550.35%11,158,740
Jan 19, 20268.448.538.428.528.520.83%10,400,310
Jan 16, 20268.478.508.428.458.45-0.24%9,713,559
Jan 15, 20268.498.538.448.478.47-0.24%9,439,302
Jan 14, 20268.548.608.478.498.49-0.82%18,683,990
Jan 13, 20268.638.678.548.568.56-0.70%14,294,900
Jan 12, 20268.558.638.548.628.620.70%14,258,190
Jan 9, 20268.518.568.518.568.560.35%10,953,210
Jan 8, 20268.558.558.518.538.53-0.35%7,436,397
Jan 7, 20268.588.608.558.568.56-0.47%10,181,123
Jan 6, 20268.548.618.538.608.600.47%11,189,630
Jan 5, 20268.508.588.488.568.560.71%9,769,939
Dec 31, 20258.518.558.498.508.50-0.12%5,889,794
Dec 30, 20258.478.548.478.518.510.24%7,156,643
Dec 29, 20258.598.618.478.498.49-1.39%12,263,110
Dec 26, 20258.678.678.598.618.61-0.58%8,081,627
Dec 25, 20258.658.698.628.668.660.12%9,083,295
Dec 24, 20258.688.688.608.658.65-0.23%8,728,332
Dec 23, 20258.798.818.668.678.67-1.25%10,080,980
Dec 22, 20258.848.878.778.788.78-0.57%13,477,530
Dec 19, 20258.688.858.648.838.831.85%17,812,854
Dec 18, 20258.688.718.658.678.67-0.34%7,467,350
Dec 17, 20258.618.718.528.708.701.05%14,743,740
Dec 16, 20258.588.668.568.618.610.35%12,276,390
Dec 15, 20258.498.638.478.588.580.94%8,954,460
Dec 12, 20258.438.518.438.508.500.95%8,537,132
Dec 11, 20258.548.548.418.428.42-1.52%8,114,220
Dec 10, 20258.518.588.518.558.550.35%6,080,874
Dec 9, 20258.508.578.468.528.52-8,444,045
Dec 8, 20258.538.558.498.528.52-0.23%5,771,810
Dec 5, 20258.508.568.468.548.540.23%5,378,979
Dec 4, 20258.608.668.498.528.52-1.50%7,550,369
Dec 3, 20258.588.658.558.658.650.58%8,014,087
Dec 2, 20258.578.618.528.608.600.12%7,059,747
Dec 1, 20258.458.668.448.598.591.66%16,538,660
Nov 28, 20258.418.458.388.458.450.12%7,707,986
Nov 27, 20258.508.528.438.448.44-0.59%7,201,700
Nov 26, 20258.518.558.478.498.49-0.12%7,935,567
Nov 25, 20258.458.588.428.508.500.71%14,846,603
Nov 24, 20258.468.518.408.448.440.12%7,734,073
Nov 21, 20258.618.668.428.438.43-2.54%15,401,304
Nov 20, 20258.648.678.538.658.650.23%13,873,840
Nov 19, 20258.728.748.588.638.63-0.80%12,438,650
Nov 18, 20258.818.818.668.708.70-1.25%15,042,190
Nov 17, 20258.888.908.768.818.81-1.01%14,969,420
Nov 14, 20259.039.108.898.908.90-1.77%17,846,620
Nov 13, 20259.049.108.939.069.06-18,459,760
Nov 12, 20259.099.179.059.069.060.33%24,375,040
Nov 11, 20259.009.048.959.039.030.33%19,355,620
Nov 10, 20258.899.018.859.009.001.35%23,453,640
Nov 7, 20258.878.948.868.888.88-13,169,080
Nov 6, 20258.908.948.878.888.88-0.34%17,531,550
Nov 5, 20259.029.068.908.918.91-1.66%26,697,710
Nov 4, 20259.369.399.019.069.06-4.23%36,897,970
Nov 3, 20259.209.479.189.469.462.49%34,138,280
Oct 31, 20259.009.259.009.239.232.21%38,083,790
Oct 30, 20258.919.108.899.039.031.35%29,075,070
Oct 29, 20258.938.958.868.918.91-0.22%10,597,290
Oct 28, 20258.958.978.868.938.93-0.22%9,845,710
Oct 27, 20258.849.028.818.958.951.47%19,299,720
Oct 24, 20258.948.948.818.828.82-1.12%15,172,180
Oct 23, 20259.109.168.848.928.921.02%25,947,200
Oct 22, 20258.889.008.828.838.83-0.56%14,125,890
Oct 21, 20258.888.908.828.888.88-0.22%14,015,260
Oct 20, 20258.909.088.848.908.900.45%19,311,390
Oct 17, 20259.009.018.868.868.86-1.34%17,031,480
Oct 16, 20259.059.098.898.988.98-0.77%26,976,940
Oct 15, 20258.679.258.629.059.054.50%56,806,850
Oct 14, 20258.668.688.608.668.660.23%12,715,300
Oct 13, 20258.598.678.568.648.64-0.46%9,906,196
Oct 10, 20258.548.728.528.688.682.00%15,773,400
Oct 9, 20258.458.518.428.518.510.95%8,122,731