Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 8.50
-0.01 (-0.12%)
At close: Dec 31, 2025
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.51 | 8.55 | 8.49 | 8.50 | 8.50 | -0.12% | 5,889,794 |
| Dec 30, 2025 | 8.47 | 8.54 | 8.47 | 8.51 | 8.51 | 0.24% | 7,156,643 |
| Dec 29, 2025 | 8.59 | 8.61 | 8.47 | 8.49 | 8.49 | -1.39% | 12,263,110 |
| Dec 26, 2025 | 8.67 | 8.67 | 8.59 | 8.61 | 8.61 | -0.58% | 8,081,627 |
| Dec 25, 2025 | 8.65 | 8.69 | 8.62 | 8.66 | 8.66 | 0.12% | 9,083,295 |
| Dec 24, 2025 | 8.68 | 8.68 | 8.60 | 8.65 | 8.65 | -0.23% | 8,728,332 |
| Dec 23, 2025 | 8.79 | 8.81 | 8.66 | 8.67 | 8.67 | -1.25% | 10,080,980 |
| Dec 22, 2025 | 8.84 | 8.87 | 8.77 | 8.78 | 8.78 | -0.57% | 13,477,530 |
| Dec 19, 2025 | 8.68 | 8.85 | 8.64 | 8.83 | 8.83 | 1.85% | 17,812,854 |
| Dec 18, 2025 | 8.68 | 8.71 | 8.65 | 8.67 | 8.67 | -0.34% | 7,467,350 |
| Dec 17, 2025 | 8.61 | 8.71 | 8.52 | 8.70 | 8.70 | 1.05% | 14,743,740 |
| Dec 16, 2025 | 8.58 | 8.66 | 8.56 | 8.61 | 8.61 | 0.35% | 12,276,390 |
| Dec 15, 2025 | 8.49 | 8.63 | 8.47 | 8.58 | 8.58 | 0.94% | 8,954,460 |
| Dec 12, 2025 | 8.43 | 8.51 | 8.43 | 8.50 | 8.50 | 0.95% | 8,537,132 |
| Dec 11, 2025 | 8.54 | 8.54 | 8.41 | 8.42 | 8.42 | -1.52% | 8,114,220 |
| Dec 10, 2025 | 8.51 | 8.58 | 8.51 | 8.55 | 8.55 | 0.35% | 6,080,874 |
| Dec 9, 2025 | 8.50 | 8.57 | 8.46 | 8.52 | 8.52 | - | 8,444,045 |
| Dec 8, 2025 | 8.53 | 8.55 | 8.49 | 8.52 | 8.52 | -0.23% | 5,771,810 |
| Dec 5, 2025 | 8.50 | 8.56 | 8.46 | 8.54 | 8.54 | 0.23% | 5,378,979 |
| Dec 4, 2025 | 8.60 | 8.66 | 8.49 | 8.52 | 8.52 | -1.50% | 7,550,369 |
| Dec 3, 2025 | 8.58 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 8,014,087 |
| Dec 2, 2025 | 8.57 | 8.61 | 8.52 | 8.60 | 8.60 | 0.12% | 7,059,747 |
| Dec 1, 2025 | 8.45 | 8.66 | 8.44 | 8.59 | 8.59 | 1.66% | 16,538,660 |
| Nov 28, 2025 | 8.41 | 8.45 | 8.38 | 8.45 | 8.45 | 0.12% | 7,707,986 |
| Nov 27, 2025 | 8.50 | 8.52 | 8.43 | 8.44 | 8.44 | -0.59% | 7,201,700 |
| Nov 26, 2025 | 8.51 | 8.55 | 8.47 | 8.49 | 8.49 | -0.12% | 7,935,567 |
| Nov 25, 2025 | 8.45 | 8.58 | 8.42 | 8.50 | 8.50 | 0.71% | 14,846,603 |
| Nov 24, 2025 | 8.46 | 8.51 | 8.40 | 8.44 | 8.44 | 0.12% | 7,734,073 |
| Nov 21, 2025 | 8.61 | 8.66 | 8.42 | 8.43 | 8.43 | -2.54% | 15,401,304 |
| Nov 20, 2025 | 8.64 | 8.67 | 8.53 | 8.65 | 8.65 | 0.23% | 13,873,840 |
| Nov 19, 2025 | 8.72 | 8.74 | 8.58 | 8.63 | 8.63 | -0.80% | 12,438,650 |
| Nov 18, 2025 | 8.81 | 8.81 | 8.66 | 8.70 | 8.70 | -1.25% | 15,042,190 |
| Nov 17, 2025 | 8.88 | 8.90 | 8.76 | 8.81 | 8.81 | -1.01% | 14,969,420 |
| Nov 14, 2025 | 9.03 | 9.10 | 8.89 | 8.90 | 8.90 | -1.77% | 17,846,620 |
| Nov 13, 2025 | 9.04 | 9.10 | 8.93 | 9.06 | 9.06 | - | 18,459,760 |
| Nov 12, 2025 | 9.09 | 9.17 | 9.05 | 9.06 | 9.06 | 0.33% | 24,375,040 |
| Nov 11, 2025 | 9.00 | 9.04 | 8.95 | 9.03 | 9.03 | 0.33% | 19,355,620 |
| Nov 10, 2025 | 8.89 | 9.01 | 8.85 | 9.00 | 9.00 | 1.35% | 23,453,640 |
| Nov 7, 2025 | 8.87 | 8.94 | 8.86 | 8.88 | 8.88 | - | 13,169,080 |
| Nov 6, 2025 | 8.90 | 8.94 | 8.87 | 8.88 | 8.88 | -0.34% | 17,531,550 |
| Nov 5, 2025 | 9.02 | 9.06 | 8.90 | 8.91 | 8.91 | -1.66% | 26,697,710 |
| Nov 4, 2025 | 9.36 | 9.39 | 9.01 | 9.06 | 9.06 | -4.23% | 36,897,970 |
| Nov 3, 2025 | 9.20 | 9.47 | 9.18 | 9.46 | 9.46 | 2.49% | 34,138,280 |
| Oct 31, 2025 | 9.00 | 9.25 | 9.00 | 9.23 | 9.23 | 2.21% | 38,083,790 |
| Oct 30, 2025 | 8.91 | 9.10 | 8.89 | 9.03 | 9.03 | 1.35% | 29,075,070 |
| Oct 29, 2025 | 8.93 | 8.95 | 8.86 | 8.91 | 8.91 | -0.22% | 10,597,290 |
| Oct 28, 2025 | 8.95 | 8.97 | 8.86 | 8.93 | 8.93 | -0.22% | 9,845,710 |
| Oct 27, 2025 | 8.84 | 9.02 | 8.81 | 8.95 | 8.95 | 1.47% | 19,299,720 |
| Oct 24, 2025 | 8.94 | 8.94 | 8.81 | 8.82 | 8.82 | -1.12% | 15,172,180 |
| Oct 23, 2025 | 9.10 | 9.16 | 8.84 | 8.92 | 8.92 | 1.02% | 25,947,200 |