Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 9.06
+0.03 (0.33%)
Nov 12, 2025, 3:04 PM CST
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 8.87 | 9.04 | 8.87 | 9.03 | 9.03 | 0.33% | 19,355,629 |
| Nov 10, 2025 | 8.89 | 9.01 | 8.85 | 9.00 | 9.00 | 1.35% | 23,453,647 |
| Nov 7, 2025 | 8.87 | 8.94 | 8.86 | 8.88 | 8.88 | - | 13,345,283 |
| Nov 6, 2025 | 8.90 | 8.94 | 8.87 | 8.88 | 8.88 | -0.34% | 17,817,251 |
| Nov 5, 2025 | 9.02 | 9.06 | 8.90 | 8.91 | 8.91 | -1.66% | 26,697,712 |
| Nov 4, 2025 | 9.36 | 9.39 | 9.01 | 9.06 | 9.06 | -4.23% | 36,897,972 |
| Nov 3, 2025 | 9.20 | 9.47 | 9.18 | 9.46 | 9.46 | 2.49% | 34,804,063 |
| Oct 31, 2025 | 9.00 | 9.25 | 9.00 | 9.23 | 9.23 | 2.21% | 38,429,896 |
| Oct 30, 2025 | 8.91 | 9.10 | 8.89 | 9.03 | 9.03 | 1.35% | 29,347,377 |
| Oct 29, 2025 | 8.93 | 8.95 | 8.86 | 8.91 | 8.91 | -0.22% | 10,597,294 |
| 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% | 19,299,723 |
| Oct 24, 2025 | 8.94 | 8.94 | 8.81 | 8.82 | 8.82 | -1.12% | 15,491,011 |
| Oct 23, 2025 | 9.10 | 9.16 | 8.84 | 8.92 | 8.92 | 1.02% | 26,137,209 |
| Oct 22, 2025 | 8.88 | 9.00 | 8.82 | 8.83 | 8.83 | -0.56% | 14,125,899 |
| Oct 21, 2025 | 8.88 | 8.90 | 8.82 | 8.88 | 8.88 | -0.22% | 14,015,265 |
| Oct 20, 2025 | 8.90 | 9.08 | 8.84 | 8.90 | 8.90 | 0.45% | 19,403,896 |
| Oct 17, 2025 | 9.00 | 9.01 | 8.86 | 8.86 | 8.86 | -1.34% | 17,031,480 |
| Oct 16, 2025 | 9.05 | 9.09 | 8.89 | 8.98 | 8.98 | -0.77% | 27,077,044 |
| Oct 15, 2025 | 8.67 | 9.25 | 8.62 | 9.05 | 9.05 | 4.50% | 57,381,757 |
| Oct 14, 2025 | 8.66 | 8.68 | 8.60 | 8.66 | 8.66 | 0.23% | 12,715,308 |
| Oct 13, 2025 | 8.59 | 8.67 | 8.56 | 8.64 | 8.64 | -0.46% | 10,197,810 |
| Oct 10, 2025 | 8.54 | 8.72 | 8.52 | 8.68 | 8.68 | 2.00% | 15,773,407 |
| Oct 9, 2025 | 8.45 | 8.51 | 8.42 | 8.51 | 8.51 | 0.95% | 8,122,731 |
| Sep 30, 2025 | 8.49 | 8.49 | 8.42 | 8.43 | 8.43 | -0.82% | 5,761,980 |
| Sep 29, 2025 | 8.48 | 8.52 | 8.39 | 8.50 | 8.50 | -0.12% | 7,167,559 |
| Sep 26, 2025 | 8.43 | 8.52 | 8.41 | 8.51 | 8.51 | 0.95% | 7,311,585 |
| Sep 25, 2025 | 8.45 | 8.51 | 8.41 | 8.43 | 8.43 | -0.12% | 6,037,506 |
| Sep 24, 2025 | 8.35 | 8.46 | 8.35 | 8.44 | 8.44 | 0.72% | 5,785,824 |
| Sep 23, 2025 | 8.48 | 8.50 | 8.30 | 8.38 | 8.38 | -1.18% | 10,430,729 |
| Sep 22, 2025 | 8.56 | 8.57 | 8.44 | 8.48 | 8.48 | -0.82% | 7,040,000 |
| Sep 19, 2025 | 8.60 | 8.61 | 8.52 | 8.55 | 8.55 | -0.47% | 7,182,622 |
| Sep 18, 2025 | 8.75 | 8.75 | 8.56 | 8.59 | 8.59 | -1.49% | 13,652,632 |
| Sep 17, 2025 | 8.76 | 8.81 | 8.71 | 8.72 | 8.72 | -0.46% | 10,964,391 |
| Sep 16, 2025 | 8.59 | 8.81 | 8.58 | 8.76 | 8.76 | 2.22% | 20,295,247 |
| Sep 15, 2025 | 8.59 | 8.60 | 8.55 | 8.57 | 8.57 | -0.35% | 6,463,388 |
| Sep 12, 2025 | 8.62 | 8.65 | 8.59 | 8.60 | 8.60 | -0.46% | 7,370,074 |
| Sep 11, 2025 | 8.56 | 8.65 | 8.52 | 8.64 | 8.64 | 0.93% | 10,700,979 |
| Sep 10, 2025 | 8.59 | 8.59 | 8.55 | 8.56 | 8.56 | -0.35% | 5,254,527 |
| Sep 9, 2025 | 8.63 | 8.64 | 8.55 | 8.59 | 8.59 | -0.35% | 8,077,872 |
| Sep 8, 2025 | 8.58 | 8.64 | 8.54 | 8.62 | 8.62 | 0.35% | 10,142,446 |
| Sep 5, 2025 | 8.61 | 8.63 | 8.51 | 8.59 | 8.59 | -0.12% | 10,587,871 |
| Sep 4, 2025 | 8.43 | 8.61 | 8.41 | 8.60 | 8.60 | 2.02% | 14,931,962 |
| Sep 3, 2025 | 8.57 | 8.59 | 8.42 | 8.43 | 8.43 | -1.40% | 10,752,313 |
| Sep 2, 2025 | 8.67 | 8.67 | 8.53 | 8.55 | 8.55 | -1.38% | 15,897,164 |
| Sep 1, 2025 | 8.69 | 8.72 | 8.61 | 8.67 | 8.67 | -0.12% | 15,834,777 |
| Aug 29, 2025 | 8.67 | 8.77 | 8.66 | 8.68 | 8.68 | 0.23% | 13,950,454 |
| Aug 28, 2025 | 8.71 | 8.76 | 8.50 | 8.66 | 8.66 | -0.35% | 24,016,284 |
| Aug 27, 2025 | 9.00 | 9.01 | 8.69 | 8.69 | 8.69 | -3.87% | 45,598,620 |
| Aug 26, 2025 | 9.02 | 9.09 | 8.97 | 9.04 | 9.04 | 0.22% | 21,618,291 |