Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 7.99
+0.04 (0.50%)
Apr 2, 2026, 3:04 PM CST
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.80 | 7.99 | 7.80 | 7.96 | - | 0.13% | 2,673,743 |
| Apr 1, 2026 | 8.05 | 8.06 | 7.89 | 7.95 | 7.95 | -0.38% | 9,592,891 |
| Mar 31, 2026 | 8.00 | 8.05 | 7.97 | 7.98 | 7.98 | -0.25% | 5,169,230 |
| Mar 30, 2026 | 7.85 | 8.02 | 7.83 | 8.00 | 8.00 | 1.27% | 5,996,961 |
| Mar 27, 2026 | 7.80 | 7.93 | 7.78 | 7.90 | 7.90 | 0.64% | 4,833,250 |
| Mar 26, 2026 | 7.88 | 7.93 | 7.80 | 7.85 | 7.85 | -0.51% | 4,785,527 |
| Mar 25, 2026 | 7.85 | 7.94 | 7.84 | 7.89 | 7.89 | 0.77% | 5,348,441 |
| Mar 24, 2026 | 7.75 | 7.86 | 7.65 | 7.83 | 7.83 | 2.09% | 7,380,544 |
| Mar 23, 2026 | 7.99 | 7.99 | 7.60 | 7.67 | 7.67 | -4.36% | 13,581,320 |
| Mar 20, 2026 | 8.11 | 8.14 | 8.01 | 8.02 | 8.02 | -1.11% | 7,690,247 |
| Mar 19, 2026 | 8.19 | 8.23 | 8.10 | 8.11 | 8.11 | -1.34% | 7,548,852 |
| Mar 18, 2026 | 8.22 | 8.25 | 8.18 | 8.22 | 8.22 | -0.12% | 6,437,717 |
| Mar 17, 2026 | 8.25 | 8.31 | 8.22 | 8.23 | 8.23 | - | 8,510,094 |
| Mar 16, 2026 | 8.26 | 8.28 | 8.19 | 8.23 | 8.23 | -0.36% | 9,107,990 |
| Mar 13, 2026 | 8.25 | 8.31 | 8.24 | 8.26 | 8.26 | - | 6,435,815 |
| Mar 12, 2026 | 8.27 | 8.32 | 8.25 | 8.26 | 8.26 | -0.12% | 6,478,005 |
| Mar 11, 2026 | 8.30 | 8.31 | 8.25 | 8.27 | 8.27 | -0.36% | 3,486,460 |
| Mar 10, 2026 | 8.29 | 8.33 | 8.25 | 8.30 | 8.30 | 0.24% | 4,859,058 |
| Mar 9, 2026 | 8.18 | 8.28 | 8.16 | 8.28 | 8.28 | 0.24% | 6,230,307 |
| Mar 6, 2026 | 8.21 | 8.28 | 8.18 | 8.26 | 8.26 | 0.61% | 5,664,941 |
| Mar 5, 2026 | 8.22 | 8.24 | 8.19 | 8.21 | 8.21 | 0.49% | 5,879,370 |
| Mar 4, 2026 | 8.32 | 8.32 | 8.17 | 8.17 | 8.17 | -1.92% | 9,475,187 |
| Mar 3, 2026 | 8.35 | 8.40 | 8.30 | 8.33 | 8.33 | -0.48% | 8,886,142 |
| Mar 2, 2026 | 8.32 | 8.39 | 8.30 | 8.37 | 8.37 | -0.36% | 12,256,570 |
| Feb 27, 2026 | 8.43 | 8.43 | 8.38 | 8.40 | 8.40 | - | 6,899,471 |
| Feb 26, 2026 | 8.46 | 8.47 | 8.37 | 8.40 | 8.40 | -0.59% | 9,884,992 |
| Feb 25, 2026 | 8.40 | 8.48 | 8.40 | 8.45 | 8.45 | 0.48% | 8,996,242 |
| Feb 24, 2026 | 8.42 | 8.45 | 8.40 | 8.41 | 8.41 | 0.24% | 8,680,181 |
| Feb 13, 2026 | 8.46 | 8.49 | 8.39 | 8.39 | 8.39 | -0.83% | 10,379,000 |
| Feb 12, 2026 | 8.56 | 8.56 | 8.45 | 8.46 | 8.46 | -1.17% | 10,240,090 |
| Feb 11, 2026 | 8.55 | 8.60 | 8.52 | 8.56 | 8.56 | 0.12% | 7,305,571 |
| Feb 10, 2026 | 8.60 | 8.60 | 8.53 | 8.55 | 8.55 | -0.58% | 7,612,950 |
| Feb 9, 2026 | 8.62 | 8.62 | 8.55 | 8.60 | 8.60 | 0.47% | 10,093,900 |
| Feb 6, 2026 | 8.64 | 8.69 | 8.56 | 8.56 | 8.56 | -1.38% | 12,875,212 |
| Feb 5, 2026 | 8.53 | 8.72 | 8.51 | 8.68 | 8.68 | 1.64% | 26,435,887 |
| Feb 4, 2026 | 8.43 | 8.57 | 8.39 | 8.54 | 8.54 | 0.95% | 13,115,040 |
| Feb 3, 2026 | 8.52 | 8.54 | 8.33 | 8.46 | 8.46 | -0.12% | 17,061,180 |
| Feb 2, 2026 | 8.55 | 8.66 | 8.45 | 8.47 | 8.47 | -1.17% | 19,151,300 |
| Jan 30, 2026 | 8.62 | 8.67 | 8.51 | 8.57 | 8.57 | -0.58% | 16,108,990 |
| Jan 29, 2026 | 8.48 | 8.63 | 8.46 | 8.62 | 8.62 | 1.29% | 17,813,400 |
| Jan 28, 2026 | 8.47 | 8.56 | 8.43 | 8.51 | 8.51 | 0.71% | 10,807,776 |
| Jan 27, 2026 | 8.59 | 8.60 | 8.43 | 8.45 | 8.45 | -1.86% | 14,522,691 |
| Jan 26, 2026 | 8.59 | 8.62 | 8.50 | 8.61 | 8.61 | 0.23% | 14,005,630 |
| Jan 23, 2026 | 8.55 | 8.60 | 8.53 | 8.59 | 8.59 | 0.59% | 14,194,530 |
| Jan 22, 2026 | 8.49 | 8.55 | 8.48 | 8.54 | 8.54 | 0.59% | 11,867,880 |
| Jan 21, 2026 | 8.54 | 8.54 | 8.47 | 8.49 | 8.49 | -0.70% | 9,961,940 |
| Jan 20, 2026 | 8.52 | 8.57 | 8.50 | 8.55 | 8.55 | 0.35% | 11,158,740 |
| Jan 19, 2026 | 8.44 | 8.53 | 8.42 | 8.52 | 8.52 | 0.83% | 10,400,310 |
| Jan 16, 2026 | 8.47 | 8.50 | 8.42 | 8.45 | 8.45 | -0.24% | 9,713,559 |
| Jan 15, 2026 | 8.49 | 8.53 | 8.44 | 8.47 | 8.47 | -0.24% | 9,439,302 |