Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 8.87
0.00 (0.00%)
Apr 29, 2026, 11:08 AM CST
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.95 | 9.08 | 8.81 | 8.87 | 8.87 | 5.47% | 77,713,250 |
| Apr 27, 2026 | 8.39 | 8.48 | 8.35 | 8.41 | 8.41 | 0.60% | 9,686,160 |
| Apr 24, 2026 | 8.39 | 8.41 | 8.32 | 8.36 | 8.36 | -0.36% | 8,592,590 |
| Apr 23, 2026 | 8.33 | 8.48 | 8.29 | 8.39 | 8.39 | 0.72% | 15,190,200 |
| Apr 22, 2026 | 8.37 | 8.46 | 8.30 | 8.33 | 8.33 | -0.48% | 8,466,802 |
| Apr 21, 2026 | 8.24 | 8.40 | 8.22 | 8.37 | 8.37 | 1.33% | 13,654,400 |
| Apr 20, 2026 | 8.15 | 8.32 | 8.15 | 8.26 | 8.26 | 1.23% | 12,126,740 |
| Apr 17, 2026 | 8.16 | 8.20 | 8.11 | 8.16 | 8.16 | -0.24% | 5,267,855 |
| Apr 16, 2026 | 8.18 | 8.23 | 8.13 | 8.18 | 8.18 | - | 7,698,310 |
| Apr 15, 2026 | 8.16 | 8.21 | 8.11 | 8.18 | 8.18 | 0.25% | 8,399,023 |
| Apr 14, 2026 | 8.31 | 8.32 | 8.08 | 8.16 | 8.16 | -1.57% | 18,230,050 |
| Apr 13, 2026 | 7.96 | 8.52 | 7.94 | 8.29 | 8.29 | 4.02% | 32,282,900 |
| Apr 10, 2026 | 8.00 | 8.02 | 7.95 | 7.97 | 7.97 | 0.38% | 4,234,985 |
| Apr 9, 2026 | 8.01 | 8.06 | 7.94 | 7.94 | 7.94 | -1.24% | 4,607,441 |
| Apr 8, 2026 | 8.00 | 8.05 | 7.96 | 8.04 | 8.04 | 1.01% | 6,694,569 |
| Apr 7, 2026 | 7.94 | 7.99 | 7.90 | 7.96 | 7.96 | 0.51% | 4,391,043 |
| Apr 3, 2026 | 7.99 | 8.01 | 7.86 | 7.92 | 7.92 | -0.88% | 6,023,298 |
| Apr 2, 2026 | 7.94 | 8.01 | 7.91 | 7.99 | 7.99 | 0.50% | 6,180,290 |
| Apr 1, 2026 | 8.05 | 8.06 | 7.89 | 7.95 | 7.95 | -0.38% | 9,592,891 |
| Mar 31, 2026 | 8.00 | 8.05 | 7.97 | 7.98 | 7.98 | -0.25% | 5,169,230 |
| Mar 30, 2026 | 7.85 | 8.02 | 7.83 | 8.00 | 8.00 | 1.27% | 5,996,961 |
| Mar 27, 2026 | 7.80 | 7.93 | 7.78 | 7.90 | 7.90 | 0.64% | 4,833,250 |
| Mar 26, 2026 | 7.88 | 7.93 | 7.80 | 7.85 | 7.85 | -0.51% | 4,785,527 |
| Mar 25, 2026 | 7.85 | 7.94 | 7.84 | 7.89 | 7.89 | 0.77% | 5,348,441 |
| Mar 24, 2026 | 7.75 | 7.86 | 7.65 | 7.83 | 7.83 | 2.09% | 7,380,544 |
| Mar 23, 2026 | 7.99 | 7.99 | 7.60 | 7.67 | 7.67 | -4.36% | 13,581,320 |
| Mar 20, 2026 | 8.11 | 8.14 | 8.01 | 8.02 | 8.02 | -1.11% | 7,690,247 |
| Mar 19, 2026 | 8.19 | 8.23 | 8.10 | 8.11 | 8.11 | -1.34% | 7,548,852 |
| Mar 18, 2026 | 8.22 | 8.25 | 8.18 | 8.22 | 8.22 | -0.12% | 6,437,717 |
| Mar 17, 2026 | 8.25 | 8.31 | 8.22 | 8.23 | 8.23 | - | 8,510,094 |
| Mar 16, 2026 | 8.26 | 8.28 | 8.19 | 8.23 | 8.23 | -0.36% | 9,107,990 |
| Mar 13, 2026 | 8.25 | 8.31 | 8.24 | 8.26 | 8.26 | - | 6,435,815 |
| Mar 12, 2026 | 8.27 | 8.32 | 8.25 | 8.26 | 8.26 | -0.12% | 6,478,005 |
| Mar 11, 2026 | 8.30 | 8.31 | 8.25 | 8.27 | 8.27 | -0.36% | 3,486,460 |
| Mar 10, 2026 | 8.29 | 8.33 | 8.25 | 8.30 | 8.30 | 0.24% | 4,859,058 |
| Mar 9, 2026 | 8.18 | 8.28 | 8.16 | 8.28 | 8.28 | 0.24% | 6,230,307 |
| 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 |