Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 7.68
+0.06 (0.79%)
Jun 23, 2026, 3:04 PM CST
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.67 | 7.67 | 7.44 | 7.62 | 7.62 | -0.78% | 13,589,291 |
| Jun 18, 2026 | 7.63 | 7.70 | 7.55 | 7.68 | 7.68 | 0.26% | 9,941,131 |
| Jun 17, 2026 | 7.67 | 7.73 | 7.60 | 7.66 | 7.66 | -0.65% | 10,432,251 |
| Jun 16, 2026 | 7.78 | 7.79 | 7.64 | 7.71 | 7.71 | -1.41% | 10,326,351 |
| Jun 15, 2026 | 7.89 | 7.92 | 7.67 | 7.82 | 7.82 | -0.89% | 18,568,700 |
| Jun 12, 2026 | 7.71 | 7.91 | 7.66 | 7.89 | 7.89 | 2.73% | 12,439,386 |
| Jun 11, 2026 | 7.77 | 7.81 | 7.63 | 7.68 | 7.68 | -1.16% | 8,987,200 |
| Jun 10, 2026 | 7.72 | 7.81 | 7.67 | 7.77 | 7.77 | 0.65% | 10,924,000 |
| Jun 9, 2026 | 7.75 | 7.83 | 7.69 | 7.72 | 7.72 | -0.52% | 8,988,400 |
| Jun 8, 2026 | 7.94 | 8.02 | 7.66 | 7.76 | 7.76 | -2.14% | 14,259,883 |
| Jun 5, 2026 | 7.93 | 8.08 | 7.90 | 7.93 | 7.93 | 0.25% | 10,986,800 |
| Jun 4, 2026 | 7.98 | 8.07 | 7.84 | 7.91 | 7.91 | -1.74% | 11,822,057 |
| Jun 3, 2026 | 8.17 | 8.19 | 7.95 | 8.05 | 8.05 | -1.47% | 13,404,340 |
| Jun 2, 2026 | 8.25 | 8.43 | 8.16 | 8.17 | 8.17 | -0.97% | 18,281,670 |
| Jun 1, 2026 | 8.18 | 8.28 | 8.11 | 8.25 | 8.25 | 0.12% | 21,434,160 |
| May 29, 2026 | 8.17 | 8.37 | 7.97 | 8.24 | 8.24 | 1.85% | 16,878,180 |
| May 28, 2026 | 8.65 | 8.70 | 8.40 | 8.59 | 8.09 | -1.15% | 20,809,450 |
| May 27, 2026 | 8.76 | 8.78 | 8.56 | 8.69 | 8.18 | -1.03% | 12,505,490 |
| May 26, 2026 | 8.56 | 8.92 | 8.56 | 8.78 | 8.27 | 2.45% | 16,815,600 |
| May 25, 2026 | 8.71 | 8.72 | 8.52 | 8.57 | 8.07 | -1.61% | 11,601,460 |
| May 22, 2026 | 8.76 | 8.80 | 8.65 | 8.71 | 8.20 | 0.23% | 11,820,770 |
| May 21, 2026 | 8.83 | 8.89 | 8.68 | 8.69 | 8.18 | -1.81% | 10,922,360 |
| May 20, 2026 | 8.87 | 8.93 | 8.82 | 8.85 | 8.33 | -0.56% | 8,875,896 |
| May 19, 2026 | 8.89 | 8.97 | 8.87 | 8.90 | 8.38 | 0.34% | 8,437,851 |
| May 18, 2026 | 8.93 | 8.98 | 8.81 | 8.87 | 8.35 | -0.67% | 11,367,470 |
| May 15, 2026 | 8.95 | 9.00 | 8.85 | 8.93 | 8.41 | -0.33% | 13,481,920 |
| May 14, 2026 | 9.00 | 9.04 | 8.96 | 8.96 | 8.44 | -0.22% | 9,705,713 |
| May 13, 2026 | 9.06 | 9.10 | 8.97 | 8.98 | 8.46 | -0.99% | 11,079,250 |
| May 12, 2026 | 9.01 | 9.12 | 8.93 | 9.07 | 8.54 | 0.22% | 17,425,960 |
| May 11, 2026 | 9.11 | 9.15 | 8.98 | 9.05 | 8.52 | -0.66% | 16,777,210 |
| May 8, 2026 | 9.01 | 9.15 | 9.00 | 9.11 | 8.58 | 0.89% | 16,762,620 |
| May 7, 2026 | 8.98 | 9.05 | 8.92 | 9.03 | 8.50 | 0.56% | 19,833,970 |
| May 6, 2026 | 8.89 | 9.03 | 8.84 | 8.98 | 8.46 | 0.90% | 25,452,480 |
| Apr 30, 2026 | 8.92 | 8.95 | 8.82 | 8.90 | 8.38 | -0.22% | 28,258,730 |
| Apr 29, 2026 | 8.88 | 9.04 | 8.75 | 8.92 | 8.40 | 0.56% | 43,921,260 |
| Apr 28, 2026 | 8.95 | 9.08 | 8.81 | 8.87 | 8.35 | 5.47% | 77,713,250 |
| Apr 27, 2026 | 8.39 | 8.48 | 8.35 | 8.41 | 7.92 | 0.60% | 9,686,160 |
| Apr 24, 2026 | 8.39 | 8.41 | 8.32 | 8.36 | 7.87 | -0.36% | 8,592,590 |
| Apr 23, 2026 | 8.33 | 8.48 | 8.29 | 8.39 | 7.90 | 0.72% | 15,190,200 |
| Apr 22, 2026 | 8.37 | 8.46 | 8.30 | 8.33 | 7.85 | -0.48% | 8,466,802 |
| Apr 21, 2026 | 8.24 | 8.40 | 8.22 | 8.37 | 7.88 | 1.33% | 13,654,400 |
| Apr 20, 2026 | 8.15 | 8.32 | 8.15 | 8.26 | 7.78 | 1.23% | 12,126,740 |
| Apr 17, 2026 | 8.16 | 8.20 | 8.11 | 8.16 | 7.69 | -0.24% | 5,267,855 |
| Apr 16, 2026 | 8.18 | 8.23 | 8.13 | 8.18 | 7.70 | - | 7,698,310 |
| Apr 15, 2026 | 8.16 | 8.21 | 8.11 | 8.18 | 7.70 | 0.25% | 8,399,023 |
| Apr 14, 2026 | 8.31 | 8.32 | 8.08 | 8.16 | 7.69 | -1.57% | 18,230,050 |
| Apr 13, 2026 | 7.96 | 8.52 | 7.94 | 8.29 | 7.81 | 4.02% | 32,282,900 |
| Apr 10, 2026 | 8.00 | 8.02 | 7.95 | 7.97 | 7.51 | 0.38% | 4,234,985 |
| Apr 9, 2026 | 8.01 | 8.06 | 7.94 | 7.94 | 7.48 | -1.24% | 4,607,441 |
| Apr 8, 2026 | 8.00 | 8.05 | 7.96 | 8.04 | 7.57 | 1.01% | 6,694,569 |