Zhonglu.Co.,Ltd (SHA:900915)
China · Delayed Price · Currency is CNY · Price in USD 0.1770
-0.0190 (-9.69%)
May 22, 2026, 4:00 PM EDT
SHA:900915 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.95% | 359,600 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 47,100 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 157,120 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.19% | 330,042 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.55% | 499,005 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 274,430 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.15% | 263,600 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.58% | 521,507 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 334,300 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.08% | 432,072 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.97% | 588,726 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | 319,688 |
| Aug 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 494,400 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 282,605 |
| Aug 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.95% | 261,095 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 464,600 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.88% | 183,214 |
| Aug 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 62,400 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.60% | 361,989 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 83,400 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 114,465 |
| Aug 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 401,502 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.23% | 836,745 |
| Aug 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.08% | 1,283,073 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 514,807 |
| Aug 6, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 9.91% | 1,670,376 |
| Aug 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.43% | 682,697 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 4.52% | 1,337,588 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 9.95% | 756,745 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 92,137 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 57,500 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 27,900 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 122,900 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 25,000 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 85,400 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 223,200 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 236,886 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 74,400 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 72,200 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 104,570 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 50,600 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | 104,710 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06% | 178,620 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.45% | 64,700 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,400 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 88,195 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.01% | 159,426 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 231,000 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 72,328 |
| Jul 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 55,783 |