Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 5.77
-0.19 (-3.19%)
May 26, 2026, 3:00 PM CST
Zhonglu.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.92 | 5.94 | 5.74 | 5.77 | 5.77 | -3.19% | 6,717,901 |
| May 25, 2026 | 5.90 | 6.12 | 5.81 | 5.96 | 5.96 | 0.17% | 10,468,940 |
| May 22, 2026 | 6.00 | 6.06 | 5.89 | 5.95 | 5.95 | -4.03% | 12,260,257 |
| May 21, 2026 | 6.21 | 6.33 | 6.20 | 6.20 | 6.20 | -5.05% | 15,480,351 |
| May 20, 2026 | 6.31 | 6.63 | 6.19 | 6.53 | 6.53 | 3.49% | 24,516,081 |
| May 19, 2026 | 6.08 | 6.43 | 6.01 | 6.31 | 6.31 | 3.10% | 22,117,790 |
| May 18, 2026 | 5.69 | 6.12 | 5.61 | 6.12 | 6.12 | 4.97% | 23,458,343 |
| May 15, 2026 | 6.30 | 6.30 | 5.70 | 5.83 | 5.83 | -2.83% | 39,877,438 |
| May 14, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 5.08% | 26,614,850 |
| May 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.99% | 1,028,200 |
| May 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -5.06% | 109,900 |
| May 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95% | 290,400 |
| May 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.99% | 411,300 |
| May 7, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -5.01% | 270,900 |
| May 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -5.02% | 200,400 |
| Apr 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -5.01% | 167,100 |
| Apr 29, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.99% | 47,500 |
| Apr 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Apr 27, 2026 | 8.38 | 8.66 | 8.28 | 8.61 | 8.61 | 3.61% | 7,446,730 |
| Apr 24, 2026 | 8.20 | 8.35 | 8.15 | 8.31 | 8.31 | 1.22% | 3,795,300 |
| Apr 23, 2026 | 8.35 | 8.35 | 8.20 | 8.21 | 8.21 | -1.91% | 4,839,071 |
| Apr 22, 2026 | 8.48 | 8.51 | 8.25 | 8.37 | 8.37 | -1.76% | 5,083,105 |
| Apr 21, 2026 | 8.51 | 8.55 | 8.43 | 8.52 | 8.52 | 0.24% | 2,345,605 |
| Apr 20, 2026 | 8.44 | 8.51 | 8.38 | 8.50 | 8.50 | 0.71% | 3,221,823 |
| Apr 17, 2026 | 8.57 | 8.60 | 8.41 | 8.44 | 8.44 | -1.97% | 4,060,300 |
| Apr 16, 2026 | 8.39 | 8.64 | 8.38 | 8.61 | 8.61 | 2.50% | 4,096,000 |
| Apr 15, 2026 | 8.52 | 8.62 | 8.37 | 8.40 | 8.40 | -2.21% | 3,881,900 |
| Apr 14, 2026 | 8.72 | 8.75 | 8.50 | 8.59 | 8.59 | -0.69% | 3,933,902 |
| Apr 13, 2026 | 8.67 | 8.68 | 8.56 | 8.65 | 8.65 | -0.23% | 2,427,395 |
| Apr 10, 2026 | 8.59 | 8.79 | 8.57 | 8.67 | 8.67 | 1.29% | 3,113,602 |
| Apr 9, 2026 | 8.73 | 8.73 | 8.51 | 8.56 | 8.56 | -1.95% | 3,257,936 |
| Apr 8, 2026 | 8.63 | 8.75 | 8.63 | 8.73 | 8.73 | 2.22% | 4,100,800 |
| Apr 7, 2026 | 8.35 | 8.57 | 8.34 | 8.54 | 8.54 | 2.28% | 3,658,805 |
| Apr 3, 2026 | 8.66 | 8.71 | 8.35 | 8.35 | 8.35 | -3.80% | 4,651,300 |
| Apr 2, 2026 | 8.86 | 8.86 | 8.62 | 8.68 | 8.68 | -2.14% | 3,048,300 |
| Apr 1, 2026 | 9.05 | 9.09 | 8.76 | 8.87 | 8.87 | -0.11% | 4,054,200 |
| Mar 31, 2026 | 9.00 | 9.17 | 8.87 | 8.88 | 8.88 | -1.22% | 3,858,400 |
| Mar 30, 2026 | 8.80 | 9.01 | 8.72 | 8.99 | 8.99 | 2.04% | 3,894,900 |
| Mar 27, 2026 | 8.73 | 8.85 | 8.70 | 8.81 | 8.81 | 0.34% | 3,106,601 |
| Mar 26, 2026 | 8.90 | 9.00 | 8.75 | 8.78 | 8.78 | -1.46% | 2,645,277 |
| Mar 25, 2026 | 8.79 | 8.94 | 8.68 | 8.91 | 8.91 | 1.95% | 3,847,800 |
| Mar 24, 2026 | 8.51 | 8.74 | 8.42 | 8.74 | 8.74 | 3.31% | 5,395,442 |
| Mar 23, 2026 | 8.50 | 8.82 | 8.31 | 8.46 | 8.46 | -1.40% | 8,255,905 |
| 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 |