Zhonglu.Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	202,500
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	236,900
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-0.99%	199,500
Feb 24, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	198,200
Feb 13, 2026	0.41	0.41	0.40	0.41	0.41	1.00%	194,700
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	84,800
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	42,120
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	66,100
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	56,140
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	106,400
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	125,300
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	30,300
Feb 3, 2026	0.40	0.41	0.40	0.40	0.40	-	167,729
Feb 2, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	179,237
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	0.75%	175,609
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	94,821
Jan 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.97%	158,900
Jan 27, 2026	0.41	0.41	0.40	0.41	0.41	-0.73%	149,030
Jan 26, 2026	0.41	0.41	0.40	0.41	0.41	0.99%	182,700
Jan 23, 2026	0.41	0.42	0.41	0.41	0.41	0.50%	504,200
Jan 22, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	177,997
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	192,275
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	1.00%	148,500
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	1.79%	202,650
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	315,707
Jan 15, 2026	0.41	0.41	0.39	0.40	0.40	-1.72%	188,700
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	-0.73%	505,860
Jan 13, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	302,502
Jan 12, 2026	0.41	0.42	0.41	0.42	0.42	-	335,664
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	0.73%	295,954
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	240,704
Jan 7, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	285,051
Jan 6, 2026	0.41	0.41	0.40	0.41	0.41	-	247,660
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	-	448,794
Dec 31, 2025	0.42	0.42	0.40	0.41	0.41	-2.14%	614,397
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	77,373
Dec 29, 2025	0.42	0.43	0.42	0.43	0.43	0.24%	142,876
Dec 26, 2025	0.43	0.43	0.42	0.42	0.42	-0.47%	103,400
Dec 25, 2025	0.43	0.43	0.42	0.43	0.43	-0.93%	283,790
Dec 24, 2025	0.43	0.43	0.42	0.43	0.43	-0.69%	154,100
Dec 23, 2025	0.43	0.44	0.42	0.43	0.43	-0.46%	203,688
Dec 22, 2025	0.44	0.44	0.43	0.44	0.44	-0.23%	43,500
Dec 19, 2025	0.43	0.44	0.43	0.44	0.44	-0.23%	133,300
Dec 18, 2025	0.43	0.44	0.43	0.44	0.44	-0.23%	65,139
Dec 17, 2025	0.43	0.44	0.43	0.44	0.44	-0.23%	68,600
Dec 16, 2025	0.43	0.44	0.43	0.44	0.44	-0.23%	85,812
Dec 15, 2025	0.44	0.44	0.43	0.44	0.44	-0.45%	27,488
Dec 12, 2025	0.44	0.44	0.43	0.44	0.44	0.23%	73,828
Dec 11, 2025	0.44	0.44	0.43	0.44	0.44	-	70,461
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	-	17,889