Skip to main content
logo
Cheng De Lolo Company Limited (SHE:000848)
China flag China · Delayed Price · Currency is CNY
8.59
+0.05 (0.59%)
Jan 23, 2026, 3:04 PM CST

Cheng De Lolo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20268.498.558.488.548.540.59%11,867,880
Jan 21, 20268.548.548.478.498.49-0.70%9,961,940
Jan 20, 20268.528.578.508.558.550.35%11,158,740
Jan 19, 20268.448.538.428.528.520.83%10,400,310
Jan 16, 20268.478.508.428.458.45-0.24%9,713,559
Jan 15, 20268.498.538.448.478.47-0.24%9,439,302
Jan 14, 20268.548.608.478.498.49-0.82%18,683,990
Jan 13, 20268.638.678.548.568.56-0.70%14,294,900
Jan 12, 20268.558.638.548.628.620.70%14,258,190
Jan 9, 20268.518.568.518.568.560.35%10,953,210
Jan 8, 20268.558.558.518.538.53-0.35%7,436,397
Jan 7, 20268.588.608.558.568.56-0.47%10,181,123
Jan 6, 20268.548.618.538.608.600.47%11,189,630
Jan 5, 20268.508.588.488.568.560.71%9,769,939
Dec 31, 20258.518.558.498.508.50-0.12%5,889,794
Dec 30, 20258.478.548.478.518.510.24%7,156,643
Dec 29, 20258.598.618.478.498.49-1.39%12,263,110
Dec 26, 20258.678.678.598.618.61-0.58%8,081,627
Dec 25, 20258.658.698.628.668.660.12%9,083,295
Dec 24, 20258.688.688.608.658.65-0.23%8,728,332
Dec 23, 20258.798.818.668.678.67-1.25%10,080,980
Dec 22, 20258.848.878.778.788.78-0.57%13,477,530
Dec 19, 20258.688.858.648.838.831.85%17,812,854
Dec 18, 20258.688.718.658.678.67-0.34%7,467,350
Dec 17, 20258.618.718.528.708.701.05%14,743,740
Dec 16, 20258.588.668.568.618.610.35%12,276,390
Dec 15, 20258.498.638.478.588.580.94%8,954,460
Dec 12, 20258.438.518.438.508.500.95%8,537,132
Dec 11, 20258.548.548.418.428.42-1.52%8,114,220
Dec 10, 20258.518.588.518.558.550.35%6,080,874
Dec 9, 20258.508.578.468.528.52-8,444,045
Dec 8, 20258.538.558.498.528.52-0.23%5,771,810
Dec 5, 20258.508.568.468.548.540.23%5,378,979
Dec 4, 20258.608.668.498.528.52-1.50%7,550,369
Dec 3, 20258.588.658.558.658.650.58%8,014,087
Dec 2, 20258.578.618.528.608.600.12%7,059,747
Dec 1, 20258.458.668.448.598.591.66%16,538,660
Nov 28, 20258.418.458.388.458.450.12%7,707,986
Nov 27, 20258.508.528.438.448.44-0.59%7,201,700
Nov 26, 20258.518.558.478.498.49-0.12%7,935,567
Nov 25, 20258.458.588.428.508.500.71%14,846,603
Nov 24, 20258.468.518.408.448.440.12%7,734,073
Nov 21, 20258.618.668.428.438.43-2.54%15,401,304
Nov 20, 20258.648.678.538.658.650.23%13,873,840
Nov 19, 20258.728.748.588.638.63-0.80%12,438,650
Nov 18, 20258.818.818.668.708.70-1.25%15,042,190
Nov 17, 20258.888.908.768.818.81-1.01%14,969,420
Nov 14, 20259.039.108.898.908.90-1.77%17,846,620
Nov 13, 20259.049.108.939.069.06-18,459,760
Nov 12, 20259.099.179.059.069.060.33%24,375,040