Zhonglu.Co.,Ltd (SHA:600818)
China · Delayed Price · Currency is CNY 6.03
+0.16 (2.73%)
Jul 31, 2026, 3:00 PM CST
Zhonglu.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |