Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 9.92
-0.01 (-0.10%)
At close: Feb 6, 2026
Zhonglu.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |