Skip to main content
Cheng De Lolo Company Limited (SHE:000848)
China flag China · Delayed Price · Currency is CNY
8.92
+0.05 (0.56%)
Apr 29, 2026, 3:04 PM CST

Cheng De Lolo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.399.048.398.90-0.34%28,934,404
Apr 28, 20268.959.088.818.878.875.47%77,713,250
Apr 27, 20268.398.488.358.418.410.60%9,686,160
Apr 24, 20268.398.418.328.368.36-0.36%8,592,590
Apr 23, 20268.338.488.298.398.390.72%15,190,200
Apr 22, 20268.378.468.308.338.33-0.48%8,466,802
Apr 21, 20268.248.408.228.378.371.33%13,654,400
Apr 20, 20268.158.328.158.268.261.23%12,126,740
Apr 17, 20268.168.208.118.168.16-0.24%5,267,855
Apr 16, 20268.188.238.138.188.18-7,698,310
Apr 15, 20268.168.218.118.188.180.25%8,399,023
Apr 14, 20268.318.328.088.168.16-1.57%18,230,050
Apr 13, 20267.968.527.948.298.294.02%32,282,900
Apr 10, 20268.008.027.957.977.970.38%4,234,985
Apr 9, 20268.018.067.947.947.94-1.24%4,607,441
Apr 8, 20268.008.057.968.048.041.01%6,694,569
Apr 7, 20267.947.997.907.967.960.51%4,391,043
Apr 3, 20267.998.017.867.927.92-0.88%6,023,298
Apr 2, 20267.948.017.917.997.990.50%6,180,290
Apr 1, 20268.058.067.897.957.95-0.38%9,592,891
Mar 31, 20268.008.057.977.987.98-0.25%5,169,230
Mar 30, 20267.858.027.838.008.001.27%5,996,961
Mar 27, 20267.807.937.787.907.900.64%4,833,250
Mar 26, 20267.887.937.807.857.85-0.51%4,785,527
Mar 25, 20267.857.947.847.897.890.77%5,348,441
Mar 24, 20267.757.867.657.837.832.09%7,380,544
Mar 23, 20267.997.997.607.677.67-4.36%13,581,320
Mar 20, 20268.118.148.018.028.02-1.11%7,690,247
Mar 19, 20268.198.238.108.118.11-1.34%7,548,852
Mar 18, 20268.228.258.188.228.22-0.12%6,437,717
Mar 17, 20268.258.318.228.238.23-8,510,094
Mar 16, 20268.268.288.198.238.23-0.36%9,107,990
Mar 13, 20268.258.318.248.268.26-6,435,815
Mar 12, 20268.278.328.258.268.26-0.12%6,478,005
Mar 11, 20268.308.318.258.278.27-0.36%3,486,460
Mar 10, 20268.298.338.258.308.300.24%4,859,058
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