Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 8.26
+0.05 (0.61%)
At close: Mar 6, 2026
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.54 | 8.60 | 8.47 | 8.49 | 8.49 | -0.82% | 18,683,990 |
| Jan 13, 2026 | 8.63 | 8.67 | 8.54 | 8.56 | 8.56 | -0.70% | 14,294,900 |
| Jan 12, 2026 | 8.55 | 8.63 | 8.54 | 8.62 | 8.62 | 0.70% | 14,258,190 |
| Jan 9, 2026 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 0.35% | 10,953,210 |
| Jan 8, 2026 | 8.55 | 8.55 | 8.51 | 8.53 | 8.53 | -0.35% | 7,436,397 |
| Jan 7, 2026 | 8.58 | 8.60 | 8.55 | 8.56 | 8.56 | -0.47% | 10,181,123 |
| Jan 6, 2026 | 8.54 | 8.61 | 8.53 | 8.60 | 8.60 | 0.47% | 11,189,630 |
| Jan 5, 2026 | 8.50 | 8.58 | 8.48 | 8.56 | 8.56 | 0.71% | 9,769,939 |
| 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 |