Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 8.11
-0.08 (-0.98%)
Sep 17, 2026, 3:04 PM CST
Cheng De Lolo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.15 | 8.18 | 8.09 | 8.11 | 8.11 | -0.98% | 7,387,657 |
| Sep 16, 2026 | 8.15 | 8.22 | 8.08 | 8.19 | 8.19 | 0.24% | 8,805,726 |
| Sep 15, 2026 | 8.23 | 8.25 | 8.14 | 8.17 | 8.17 | -0.61% | 5,917,856 |
| Sep 14, 2026 | 8.08 | 8.22 | 8.08 | 8.22 | 8.22 | 1.48% | 9,278,100 |
| Sep 11, 2026 | 8.20 | 8.21 | 8.06 | 8.10 | 8.10 | -1.22% | 10,217,411 |
| Sep 10, 2026 | 8.24 | 8.27 | 8.15 | 8.20 | 8.20 | -0.61% | 9,417,090 |
| Sep 9, 2026 | 8.37 | 8.37 | 8.22 | 8.25 | 8.25 | -1.43% | 11,607,200 |
| Sep 8, 2026 | 8.37 | 8.48 | 8.35 | 8.37 | 8.37 | -0.12% | 9,971,296 |
| Sep 7, 2026 | 8.42 | 8.47 | 8.29 | 8.38 | 8.38 | -0.48% | 10,498,450 |
| Sep 4, 2026 | 8.40 | 8.49 | 8.38 | 8.42 | 8.42 | 0.24% | 10,451,695 |
| Sep 3, 2026 | 8.39 | 8.54 | 8.38 | 8.40 | 8.40 | -0.24% | 10,735,860 |
| Sep 2, 2026 | 8.38 | 8.44 | 8.30 | 8.42 | 8.42 | - | 13,169,400 |
| Sep 1, 2026 | 8.28 | 8.48 | 8.20 | 8.42 | 8.42 | 2.43% | 31,433,830 |
| Aug 31, 2026 | 8.59 | 8.59 | 8.18 | 8.22 | 8.22 | -5.19% | 31,561,322 |
| Aug 28, 2026 | 8.47 | 8.70 | 8.41 | 8.67 | 8.67 | 2.00% | 14,176,158 |
| Aug 27, 2026 | 8.55 | 8.59 | 8.40 | 8.50 | 8.50 | -0.70% | 10,598,800 |
| Aug 26, 2026 | 8.55 | 8.65 | 8.53 | 8.56 | 8.56 | -0.35% | 10,039,710 |
| Aug 25, 2026 | 8.44 | 8.62 | 8.43 | 8.59 | 8.59 | 1.90% | 13,042,911 |
| Aug 24, 2026 | 8.25 | 8.44 | 8.20 | 8.43 | 8.43 | 1.81% | 13,956,989 |
| Aug 21, 2026 | 8.41 | 8.48 | 8.18 | 8.28 | 8.28 | -1.78% | 14,532,810 |
| Aug 20, 2026 | 8.33 | 8.51 | 8.23 | 8.43 | 8.43 | 0.84% | 17,033,954 |
| Aug 19, 2026 | 8.25 | 8.53 | 8.25 | 8.36 | 8.36 | 0.48% | 21,332,000 |
| Aug 18, 2026 | 8.11 | 8.33 | 8.08 | 8.32 | 8.32 | 1.96% | 24,236,608 |
| Aug 17, 2026 | 8.52 | 8.52 | 8.12 | 8.16 | 8.16 | -1.92% | 32,415,414 |
| Aug 14, 2026 | 8.57 | 8.66 | 8.32 | 8.32 | 8.32 | -2.92% | 18,013,900 |
| Aug 13, 2026 | 8.75 | 8.76 | 8.57 | 8.57 | 8.57 | -1.49% | 16,178,994 |
| Aug 12, 2026 | 8.87 | 8.94 | 8.69 | 8.70 | 8.70 | -2.36% | 14,691,505 |
| Aug 11, 2026 | 9.00 | 9.13 | 8.88 | 8.91 | 8.91 | -0.67% | 14,698,825 |
| Aug 10, 2026 | 8.76 | 9.06 | 8.69 | 8.97 | 8.97 | 2.05% | 18,488,828 |
| Aug 7, 2026 | 8.81 | 8.87 | 8.66 | 8.79 | 8.79 | -0.90% | 16,145,150 |
| Aug 6, 2026 | 8.95 | 9.03 | 8.82 | 8.87 | 8.87 | -1.33% | 16,765,213 |
| Aug 5, 2026 | 9.02 | 9.10 | 8.92 | 8.99 | 8.99 | -0.55% | 14,802,343 |
| Aug 4, 2026 | 9.21 | 9.25 | 8.98 | 9.04 | 9.04 | -2.80% | 21,609,883 |
| Aug 3, 2026 | 9.17 | 9.38 | 9.00 | 9.30 | 9.30 | 3.33% | 25,647,023 |
| Jul 31, 2026 | 8.81 | 9.19 | 8.79 | 9.00 | 9.00 | -1.10% | 27,231,418 |
| Jul 30, 2026 | 8.84 | 9.14 | 8.76 | 9.10 | 9.10 | 2.59% | 37,328,124 |
| Jul 29, 2026 | 8.46 | 8.92 | 8.37 | 8.87 | 8.87 | 4.72% | 40,813,527 |
| Jul 28, 2026 | 8.11 | 8.49 | 8.05 | 8.47 | 8.47 | 4.57% | 20,146,330 |
| Jul 27, 2026 | 7.99 | 8.16 | 7.96 | 8.10 | 8.10 | 1.00% | 11,503,607 |
| Jul 24, 2026 | 8.10 | 8.16 | 7.98 | 8.02 | 8.02 | -1.11% | 12,344,576 |
| Jul 23, 2026 | 8.10 | 8.16 | 8.01 | 8.11 | 8.11 | - | 11,382,648 |
| Jul 22, 2026 | 8.25 | 8.26 | 8.03 | 8.11 | 8.11 | -2.17% | 15,703,245 |
| Jul 21, 2026 | 8.37 | 8.52 | 8.24 | 8.29 | 8.29 | -0.84% | 18,899,070 |
| Jul 20, 2026 | 8.34 | 8.49 | 8.26 | 8.36 | 8.36 | - | 17,229,095 |
| Jul 17, 2026 | 8.49 | 8.58 | 8.32 | 8.36 | 8.36 | -1.18% | 16,460,210 |
| Jul 16, 2026 | 8.38 | 8.57 | 8.30 | 8.46 | 8.46 | - | 12,643,148 |
| Jul 15, 2026 | 8.29 | 8.52 | 8.26 | 8.46 | 8.46 | 1.56% | 14,357,528 |
| Jul 14, 2026 | 8.12 | 8.40 | 8.06 | 8.33 | 8.33 | 2.97% | 17,695,743 |
| Jul 13, 2026 | 7.94 | 8.24 | 7.92 | 8.09 | 8.09 | 2.02% | 15,955,135 |
| Jul 10, 2026 | 8.02 | 8.08 | 7.93 | 7.93 | 7.93 | -1.12% | 10,331,847 |