Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 5.77
+0.05 (0.87%)
Jun 16, 2026, 3:00 PM CST
Zhonglu.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5.67 | 5.81 | 5.55 | 5.77 | 5.77 | 0.87% | 5,021,999 |
| Jun 15, 2026 | 5.70 | 5.87 | 5.64 | 5.72 | 5.72 | 0.35% | 4,147,399 |
| Jun 12, 2026 | 5.63 | 5.77 | 5.52 | 5.70 | 5.70 | 1.79% | 4,429,530 |
| Jun 11, 2026 | 5.83 | 5.83 | 5.55 | 5.60 | 5.60 | -3.78% | 6,772,700 |
| Jun 10, 2026 | 5.96 | 5.98 | 5.81 | 5.82 | 5.82 | -2.84% | 5,794,500 |
| Jun 9, 2026 | 6.08 | 6.21 | 5.95 | 5.99 | 5.99 | -0.33% | 8,626,900 |
| Jun 8, 2026 | 5.74 | 6.10 | 5.74 | 6.01 | 6.01 | 3.09% | 11,112,950 |
| Jun 5, 2026 | 5.71 | 5.96 | 5.54 | 5.83 | 5.83 | 2.64% | 10,561,105 |
| Jun 4, 2026 | 5.93 | 6.02 | 5.63 | 5.68 | 5.68 | -4.22% | 8,620,700 |
| Jun 3, 2026 | 6.03 | 6.08 | 5.90 | 5.93 | 5.93 | -1.17% | 6,999,311 |
| Jun 2, 2026 | 6.08 | 6.13 | 5.86 | 6.00 | 6.00 | -1.32% | 7,635,540 |
| Jun 1, 2026 | 5.91 | 6.12 | 5.73 | 6.08 | 6.08 | 1.33% | 9,274,905 |
| May 29, 2026 | 6.01 | 6.18 | 5.93 | 6.00 | 6.00 | - | 7,824,448 |
| May 28, 2026 | 5.91 | 6.13 | 5.87 | 6.00 | 6.00 | 2.56% | 8,144,651 |
| May 27, 2026 | 5.79 | 5.94 | 5.78 | 5.85 | 5.85 | 1.39% | 7,581,700 |
| 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 |