Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 7.38
-0.02 (-0.27%)
Aug 26, 2026, 3:00 PM CST
Zhonglu.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.33 | 7.45 | 7.26 | 7.38 | 7.38 | -0.27% | 1,992,200 |
| Aug 25, 2026 | 7.13 | 7.49 | 7.13 | 7.40 | 7.40 | 2.21% | 3,803,700 |
| Aug 24, 2026 | 7.20 | 7.36 | 7.06 | 7.24 | 7.24 | 0.14% | 4,214,201 |
| Aug 21, 2026 | 6.90 | 7.27 | 6.79 | 7.23 | 7.23 | 4.78% | 4,514,700 |
| Aug 20, 2026 | 7.11 | 7.18 | 6.78 | 6.90 | 6.90 | -2.40% | 3,727,701 |
| Aug 19, 2026 | 7.10 | 7.22 | 7.06 | 7.07 | 7.07 | -0.56% | 3,879,300 |
| Aug 18, 2026 | 7.29 | 7.35 | 7.06 | 7.11 | 7.11 | -2.60% | 3,878,100 |
| Aug 17, 2026 | 7.33 | 7.36 | 7.22 | 7.30 | 7.30 | -0.54% | 2,894,495 |
| Aug 14, 2026 | 7.30 | 7.42 | 7.24 | 7.34 | 7.34 | -0.14% | 3,347,651 |
| Aug 13, 2026 | 7.57 | 7.57 | 7.35 | 7.35 | 7.35 | -1.87% | 3,268,828 |
| Aug 12, 2026 | 7.27 | 7.54 | 7.21 | 7.49 | 7.49 | 2.46% | 4,638,200 |
| Aug 11, 2026 | 7.81 | 7.81 | 7.28 | 7.31 | 7.31 | -6.40% | 11,398,900 |
| Aug 10, 2026 | 7.38 | 7.84 | 7.38 | 7.81 | 7.81 | 5.26% | 11,180,967 |
| Aug 7, 2026 | 7.30 | 7.70 | 7.24 | 7.42 | 7.42 | - | 10,057,900 |
| Aug 6, 2026 | 7.13 | 7.48 | 7.04 | 7.42 | 7.42 | 3.92% | 12,150,370 |
| Aug 5, 2026 | 7.27 | 7.30 | 6.92 | 7.14 | 7.14 | 0.28% | 10,510,700 |
| Aug 4, 2026 | 7.29 | 7.29 | 6.78 | 7.12 | 7.12 | 7.39% | 21,708,138 |
| Aug 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 9.95% | 2,552,801 |
| Jul 31, 2026 | 5.87 | 6.04 | 5.82 | 6.03 | 6.03 | 2.73% | 4,803,662 |
| Jul 30, 2026 | 5.90 | 6.02 | 5.80 | 5.87 | 5.87 | -0.84% | 3,012,300 |
| Jul 29, 2026 | 6.00 | 6.05 | 5.89 | 5.92 | 5.92 | - | 4,864,900 |
| Jul 28, 2026 | 5.76 | 6.03 | 5.76 | 5.92 | 5.92 | 1.02% | 3,456,300 |
| Jul 27, 2026 | 5.66 | 5.89 | 5.65 | 5.86 | 5.86 | 1.74% | 3,605,000 |
| Jul 24, 2026 | 5.75 | 5.83 | 5.71 | 5.76 | 5.76 | -0.86% | 2,110,510 |
| Jul 23, 2026 | 5.55 | 5.81 | 5.55 | 5.81 | 5.81 | 4.12% | 3,524,501 |
| Jul 22, 2026 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.41% | 2,511,100 |
| Jul 21, 2026 | 5.71 | 5.72 | 5.53 | 5.66 | 5.66 | -0.88% | 4,808,700 |
| Jul 20, 2026 | 5.90 | 6.13 | 5.60 | 5.71 | 5.71 | -3.22% | 8,313,400 |
| Jul 17, 2026 | 5.92 | 5.93 | 5.71 | 5.90 | 5.90 | -0.17% | 7,653,400 |
| Jul 16, 2026 | 5.66 | 5.93 | 5.63 | 5.91 | 5.91 | 3.68% | 6,935,200 |
| Jul 15, 2026 | 5.63 | 5.70 | 5.56 | 5.70 | 5.70 | 1.06% | 6,430,000 |
| Jul 14, 2026 | 5.59 | 5.69 | 5.50 | 5.64 | 5.64 | -0.18% | 3,557,700 |
| Jul 13, 2026 | 5.63 | 5.76 | 5.60 | 5.65 | 5.65 | -1.05% | 4,934,700 |
| Jul 10, 2026 | 5.68 | 5.87 | 5.62 | 5.71 | 5.71 | - | 6,585,000 |
| Jul 9, 2026 | 5.95 | 6.05 | 5.66 | 5.71 | 5.71 | -4.99% | 8,699,700 |
| Jul 8, 2026 | 5.70 | 6.04 | 5.60 | 6.01 | 6.01 | 5.44% | 5,379,900 |
| Jul 7, 2026 | 5.82 | 5.91 | 5.52 | 5.70 | 5.70 | -1.89% | 5,996,400 |
| Jul 6, 2026 | 6.03 | 6.36 | 5.79 | 5.81 | 5.81 | -3.97% | 9,668,700 |
| Jul 3, 2026 | 5.97 | 6.17 | 5.95 | 6.05 | 6.05 | 0.67% | 7,675,900 |
| Jul 2, 2026 | 5.90 | 6.13 | 5.88 | 6.01 | 6.01 | 1.69% | 7,401,010 |
| Jul 1, 2026 | 5.93 | 6.04 | 5.81 | 5.91 | 5.91 | -0.17% | 6,329,999 |
| Jun 30, 2026 | 5.75 | 6.01 | 5.74 | 5.92 | 5.92 | 3.50% | 7,272,699 |
| Jun 29, 2026 | 5.41 | 5.72 | 5.35 | 5.72 | 5.72 | 4.95% | 4,247,601 |
| Jun 26, 2026 | 5.54 | 5.65 | 5.35 | 5.45 | 5.45 | -2.33% | 4,760,301 |
| Jun 25, 2026 | 5.67 | 5.88 | 5.56 | 5.58 | 5.58 | -2.79% | 5,223,068 |
| Jun 24, 2026 | 5.88 | 6.06 | 5.72 | 5.74 | 5.74 | -1.37% | 11,872,001 |
| Jun 23, 2026 | 5.55 | 5.82 | 5.48 | 5.82 | 5.82 | 5.05% | 7,435,901 |
| Jun 22, 2026 | 5.28 | 5.54 | 5.17 | 5.54 | 5.54 | 4.92% | 6,982,700 |
| Jun 18, 2026 | 5.48 | 5.53 | 5.28 | 5.28 | 5.28 | -4.52% | 5,990,600 |
| Jun 17, 2026 | 5.72 | 5.77 | 5.51 | 5.53 | 5.53 | -4.16% | 5,142,600 |