Cheng De Lolo Company Limited (SHE:000848)
China · Delayed Price · Currency is CNY 7.50
+0.08 (1.08%)
Oct 30, 2026, 3:04 PM CST
Cheng De Lolo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.15 | 8.15 | 7.35 | 7.50 | 7.50 | 1.08% | 23,217,562 |
| Oct 29, 2026 | 7.37 | 7.44 | 7.24 | 7.42 | 7.42 | 1.23% | 26,338,582 |
| Oct 28, 2026 | 7.30 | 7.43 | 7.29 | 7.33 | 7.33 | - | 21,486,491 |
| Oct 27, 2026 | 7.45 | 7.51 | 7.28 | 7.33 | 7.33 | -1.48% | 33,440,125 |
| Oct 26, 2026 | 7.51 | 7.70 | 7.40 | 7.44 | 7.44 | -9.05% | 48,671,877 |
| Oct 23, 2026 | 8.15 | 8.25 | 8.12 | 8.18 | 8.18 | 0.37% | 11,557,330 |
| Oct 22, 2026 | 8.30 | 8.31 | 8.15 | 8.15 | 8.15 | -1.81% | 10,583,331 |
| Oct 21, 2026 | 8.52 | 8.55 | 8.30 | 8.30 | 8.30 | -2.70% | 9,334,253 |
| Oct 20, 2026 | 8.60 | 8.65 | 8.51 | 8.53 | 8.53 | -0.70% | 11,848,549 |
| Oct 19, 2026 | 8.41 | 8.71 | 8.39 | 8.59 | 8.59 | 1.90% | 17,148,850 |
| Oct 16, 2026 | 8.31 | 8.57 | 8.30 | 8.43 | 8.43 | 1.69% | 14,378,580 |
| Oct 15, 2026 | 8.41 | 8.48 | 8.25 | 8.29 | 8.29 | -1.66% | 14,949,450 |
| Oct 14, 2026 | 8.44 | 8.61 | 8.41 | 8.43 | 8.43 | -0.24% | 15,552,240 |
| Oct 13, 2026 | 8.41 | 8.50 | 8.35 | 8.45 | 8.45 | 0.72% | 14,717,814 |
| Oct 12, 2026 | 8.33 | 8.44 | 8.30 | 8.39 | 8.39 | 1.21% | 13,064,600 |
| Oct 9, 2026 | 8.15 | 8.33 | 8.15 | 8.29 | 8.29 | 1.84% | 15,182,053 |
| Oct 8, 2026 | 8.13 | 8.19 | 8.03 | 8.14 | 8.14 | - | 11,553,095 |
| Sep 30, 2026 | 7.96 | 8.22 | 7.93 | 8.14 | 8.14 | 2.52% | 13,188,425 |
| Sep 29, 2026 | 8.00 | 8.05 | 7.92 | 7.94 | 7.94 | -1.00% | 7,447,199 |
| Sep 28, 2026 | 8.05 | 8.12 | 7.97 | 8.02 | 8.02 | -0.50% | 11,456,030 |
| Sep 24, 2026 | 8.26 | 8.29 | 8.02 | 8.06 | 8.06 | -2.42% | 14,383,217 |
| Sep 23, 2026 | 8.09 | 8.27 | 8.06 | 8.26 | 8.26 | 1.98% | 14,493,910 |
| Sep 22, 2026 | 8.17 | 8.18 | 8.08 | 8.10 | 8.10 | -0.86% | 10,853,800 |
| Sep 21, 2026 | 8.14 | 8.19 | 8.11 | 8.17 | 8.17 | 0.25% | 8,247,200 |
| Sep 18, 2026 | 8.10 | 8.18 | 8.08 | 8.15 | 8.15 | 0.49% | 6,171,128 |
| 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 |