Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 8.59
+0.16 (1.90%)
Aug 25, 2026, 3:04 PM CST
Cheng De Lolo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.44 | 8.62 | 8.43 | 8.59 | 8.59 | 1.90% | 13,046,411 |
| 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% | 14,537,010 |
| Aug 20, 2026 | 8.33 | 8.51 | 8.23 | 8.43 | 8.43 | 0.84% | 17,039,354 |
| 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% | 18,017,000 |
| 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% | 14,692,405 |
| Aug 11, 2026 | 9.00 | 9.13 | 8.88 | 8.91 | 8.91 | -0.67% | 14,699,625 |
| 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% | 16,146,550 |
| Aug 6, 2026 | 8.95 | 9.03 | 8.82 | 8.87 | 8.87 | -1.33% | 16,766,213 |
| 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% | 21,611,583 |
| 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% | 27,231,410 |
| Jul 30, 2026 | 8.84 | 9.14 | 8.76 | 9.10 | 9.10 | 2.59% | 37,328,120 |
| Jul 29, 2026 | 8.46 | 8.92 | 8.37 | 8.87 | 8.87 | 4.72% | 40,825,527 |
| Jul 28, 2026 | 8.11 | 8.49 | 8.05 | 8.47 | 8.47 | 4.57% | 20,151,030 |
| 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% | 16,461,310 |
| Jul 16, 2026 | 8.38 | 8.57 | 8.30 | 8.46 | 8.46 | - | 12,643,548 |
| Jul 15, 2026 | 8.29 | 8.52 | 8.26 | 8.46 | 8.46 | 1.56% | 14,360,228 |
| Jul 14, 2026 | 8.12 | 8.40 | 8.06 | 8.33 | 8.33 | 2.97% | 17,695,740 |
| Jul 13, 2026 | 7.94 | 8.24 | 7.92 | 8.09 | 8.09 | 2.02% | 15,955,130 |
| Jul 10, 2026 | 8.02 | 8.08 | 7.93 | 7.93 | 7.93 | -1.12% | 10,331,840 |
| Jul 9, 2026 | 8.05 | 8.10 | 7.97 | 8.02 | 8.02 | -0.74% | 10,385,322 |
| Jul 8, 2026 | 8.05 | 8.18 | 7.99 | 8.08 | 8.08 | 0.25% | 7,799,300 |
| Jul 7, 2026 | 8.11 | 8.11 | 7.99 | 8.06 | 8.06 | -0.37% | 10,797,759 |
| Jul 6, 2026 | 7.98 | 8.15 | 7.87 | 8.09 | 8.09 | 1.25% | 14,215,270 |
| Jul 3, 2026 | 7.85 | 8.06 | 7.80 | 7.99 | 7.99 | 2.17% | 14,421,980 |
| Jul 2, 2026 | 7.63 | 7.88 | 7.56 | 7.82 | 7.82 | 2.49% | 19,866,417 |
| Jul 1, 2026 | 7.40 | 7.74 | 7.35 | 7.63 | 7.63 | 3.11% | 13,694,400 |
| Jun 30, 2026 | 7.45 | 7.47 | 7.27 | 7.40 | 7.40 | -0.67% | 9,637,650 |
| Jun 29, 2026 | 7.35 | 7.49 | 7.14 | 7.45 | 7.45 | 1.92% | 13,142,752 |
| Jun 26, 2026 | 7.52 | 7.53 | 7.31 | 7.31 | 7.31 | -2.66% | 13,642,680 |
| Jun 25, 2026 | 7.58 | 7.60 | 7.47 | 7.51 | 7.51 | -1.31% | 8,917,502 |
| Jun 24, 2026 | 7.68 | 7.74 | 7.55 | 7.61 | 7.61 | -0.91% | 8,916,052 |
| Jun 23, 2026 | 7.62 | 7.77 | 7.60 | 7.68 | 7.68 | 0.79% | 10,246,773 |
| 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 |