Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 9.31
+0.14 (1.53%)
Sep 30, 2026, 3:00 PM CST
Zhonglu.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.15 | 9.50 | 9.15 | 9.31 | 9.31 | 1.53% | 4,209,298 |
| Sep 29, 2026 | 9.05 | 9.25 | 8.99 | 9.17 | 9.17 | 0.88% | 2,019,384 |
| Sep 28, 2026 | 9.01 | 9.18 | 9.00 | 9.09 | 9.09 | -0.22% | 2,352,709 |
| Sep 24, 2026 | 9.28 | 9.59 | 9.03 | 9.11 | 9.11 | -2.46% | 5,551,800 |
| Sep 23, 2026 | 8.77 | 9.45 | 8.76 | 9.34 | 9.34 | 3.66% | 5,156,703 |
| Sep 22, 2026 | 9.21 | 9.21 | 9.01 | 9.01 | 9.01 | -1.10% | 3,477,499 |
| Sep 21, 2026 | 8.86 | 9.18 | 8.78 | 9.11 | 9.11 | 2.82% | 4,657,594 |
| Sep 18, 2026 | 9.06 | 9.06 | 8.66 | 8.86 | 8.86 | -2.42% | 6,807,640 |
| Sep 17, 2026 | 8.78 | 9.42 | 8.77 | 9.08 | 9.08 | 3.06% | 8,228,297 |
| Sep 16, 2026 | 8.58 | 8.82 | 8.38 | 8.81 | 8.81 | 1.85% | 4,275,200 |
| Sep 15, 2026 | 8.42 | 8.74 | 8.34 | 8.65 | 8.65 | 2.37% | 5,327,007 |
| Sep 14, 2026 | 8.10 | 8.58 | 8.10 | 8.45 | 8.45 | 4.45% | 8,243,923 |
| Sep 11, 2026 | 7.80 | 8.09 | 7.60 | 8.09 | 8.09 | 2.66% | 5,707,987 |
| Sep 10, 2026 | 7.69 | 7.95 | 7.64 | 7.88 | 7.88 | 2.74% | 5,225,330 |
| Sep 9, 2026 | 7.72 | 7.78 | 7.61 | 7.67 | 7.67 | -0.65% | 2,174,300 |
| Sep 8, 2026 | 7.78 | 7.80 | 7.65 | 7.72 | 7.72 | -0.26% | 2,294,300 |
| Sep 7, 2026 | 7.44 | 7.80 | 7.44 | 7.74 | 7.74 | 4.03% | 4,154,443 |
| Sep 4, 2026 | 7.28 | 7.55 | 7.28 | 7.44 | 7.44 | 2.20% | 2,487,300 |
| Sep 3, 2026 | 7.44 | 7.54 | 7.28 | 7.28 | 7.28 | -3.06% | 2,755,600 |
| Sep 2, 2026 | 7.53 | 7.63 | 7.32 | 7.51 | 7.51 | -1.18% | 4,361,200 |
| Sep 1, 2026 | 7.50 | 7.62 | 7.37 | 7.60 | 7.60 | 0.93% | 2,942,729 |
| Aug 31, 2026 | 7.89 | 7.90 | 7.45 | 7.53 | 7.53 | -1.70% | 5,386,000 |
| Aug 28, 2026 | 7.48 | 7.68 | 7.38 | 7.66 | 7.66 | 2.41% | 4,557,901 |
| Aug 27, 2026 | 7.28 | 7.53 | 7.28 | 7.48 | 7.48 | 1.36% | 3,316,200 |
| 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 |