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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 48,250 |
| Jul 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 78,900 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 261,411 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.54% | 42,769 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.48% | 245,600 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 66,221 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 199,721 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.46% | 153,600 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 151,278 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 337,674 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 569,400 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 154,030 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 263,945 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 234,800 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.83% | 857,800 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.82% | 368,270 |
| Jun 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.90% | 971,053 |
| Jun 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 246,180 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | 604,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 911,834 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 438,368 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 430,358 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 1,060,602 |
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.92% | 852,114 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.17% | 643,423 |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 570,640 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 931,539 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.95% | 2,031,408 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.84% | 389,200 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.10% | 994,206 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 1,740,383 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.88% | 1,041,497 |
| May 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.80% | 1,889,351 |
| May 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.17% | 1,660,356 |
| May 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.78% | 4,320,885 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.06% | 63,100 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.82% | 8,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.96% | 50,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.07% | 48,000 |