Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 8.58
-0.41 (-4.56%)
At close: Mar 20, 2026
Zhonglu.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |