Cheng De Lolo Company Limited (000848.SZ) SHZ
8.17
-0.08(-0.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.17
-0.08(-0.97%)
Currency In CNY
If you invested ¥1000 in Cheng De Lolo Company Limited (000848.SZ) 10 years ago, it would be worth ¥1,194.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,007.4, while ¥1000 invested 1 year ago would be worth ¥798.63. This corresponds to total returns of 19.44%, 0.74%, -20.14%, respectively, with annualized returns of 1.79%, 0.15%, -20.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.25 | 8.17 | 8.17 | 8.43 | 8.16 | 18.28M |
| June 01, 2026 | 8.18 | 8.25 | 8.25 | 8.28 | 8.11 | 21.43M |
| May 29, 2026 | 8.17 | 8.24 | 8.24 | 8.37 | 7.97 | 16.88M |
| May 28, 2026 | 8.65 | 8.59 | 8.59 | 8.7 | 8.4 | 20.81M |
| May 27, 2026 | 8.76 | 8.69 | 8.69 | 8.78 | 8.56 | 12.51M |
| May 26, 2026 | 8.56 | 8.78 | 8.78 | 8.92 | 8.56 | 16.82M |
| May 25, 2026 | 8.71 | 8.57 | 8.57 | 8.72 | 8.52 | 11.69M |
| May 22, 2026 | 8.76 | 8.71 | 8.71 | 8.8 | 8.65 | 11.82M |
| May 21, 2026 | 8.93 | 8.69 | 8.69 | 8.93 | 8.68 | 10.92M |
| May 20, 2026 | 8.87 | 8.85 | 8.85 | 8.93 | 8.82 | 8.88M |
| May 19, 2026 | 8.89 | 8.9 | 8.9 | 8.97 | 8.87 | 8.44M |
| May 18, 2026 | 8.93 | 8.87 | 8.87 | 8.98 | 8.81 | 11.37M |
| May 15, 2026 | 8.95 | 8.93 | 8.93 | 9 | 8.85 | 13.48M |
| May 14, 2026 | 9 | 8.96 | 8.96 | 9.04 | 8.96 | 9.71M |
| May 13, 2026 | 9.06 | 8.98 | 8.98 | 9.1 | 8.97 | 11.08M |
| May 12, 2026 | 9.01 | 9.07 | 9.07 | 9.12 | 8.93 | 17.53M |
| May 11, 2026 | 9.11 | 9.05 | 9.05 | 9.15 | 8.98 | 16.88M |
| May 08, 2026 | 9.01 | 9.11 | 9.11 | 9.15 | 9 | 16.76M |
| May 07, 2026 | 8.98 | 9.03 | 9.03 | 9.05 | 8.92 | 19.94M |
| May 06, 2026 | 8.89 | 8.98 | 8.98 | 9.03 | 8.84 | 25.62M |
| April 30, 2026 | 8.92 | 8.9 | 8.9 | 8.95 | 8.82 | 28.51M |
| April 29, 2026 | 8.88 | 8.92 | 8.92 | 9.04 | 8.75 | 43.92M |
| April 28, 2026 | 8.95 | 8.87 | 8.87 | 9.08 | 8.81 | 78.15M |
| April 27, 2026 | 8.39 | 8.41 | 8.41 | 8.48 | 8.35 | 9.85M |
| April 24, 2026 | 8.39 | 8.36 | 8.36 | 8.41 | 8.32 | 8.67M |
| April 23, 2026 | 8.33 | 8.39 | 8.39 | 8.48 | 8.29 | 15.19M |
| April 22, 2026 | 8.37 | 8.33 | 8.33 | 8.46 | 8.3 | 8.54M |
| April 21, 2026 | 8.24 | 8.37 | 8.37 | 8.4 | 8.22 | 13.65M |
| April 20, 2026 | 8.15 | 8.26 | 8.26 | 8.32 | 8.15 | 12.13M |
| April 17, 2026 | 8.16 | 8.16 | 8.16 | 8.2 | 8.11 | 5.29M |
| April 16, 2026 | 8.18 | 8.18 | 8.18 | 8.23 | 8.13 | 7.78M |
| April 15, 2026 | 8.16 | 8.18 | 8.18 | 8.21 | 8.11 | 8.4M |
| April 14, 2026 | 8.31 | 8.16 | 8.16 | 8.32 | 8.08 | 18.23M |
| April 13, 2026 | 7.96 | 8.29 | 8.29 | 8.52 | 7.94 | 32.44M |
| April 10, 2026 | 8 | 7.97 | 7.97 | 8.02 | 7.95 | 4.35M |
| April 09, 2026 | 8.01 | 7.94 | 7.94 | 8.06 | 7.94 | 4.61M |
| April 08, 2026 | 8 | 8.04 | 8.04 | 8.05 | 7.96 | 6.69M |
| April 07, 2026 | 7.94 | 7.96 | 7.96 | 7.99 | 7.9 | 4.45M |
| April 03, 2026 | 7.99 | 7.92 | 7.92 | 8.01 | 7.86 | 6.05M |
| April 02, 2026 | 7.94 | 7.99 | 7.99 | 8.01 | 7.91 | 6.29M |
| April 01, 2026 | 8.05 | 7.95 | 7.95 | 8.06 | 7.89 | 9.76M |
| March 31, 2026 | 8 | 7.98 | 7.98 | 8.05 | 7.97 | 5.2M |
| March 30, 2026 | 7.85 | 8 | 8 | 8.02 | 7.83 | 6.04M |
| March 27, 2026 | 7.8 | 7.9 | 7.9 | 7.93 | 7.78 | 4.88M |
| March 26, 2026 | 7.88 | 7.85 | 7.85 | 7.93 | 7.8 | 4.79M |
| March 25, 2026 | 7.85 | 7.89 | 7.89 | 7.94 | 7.84 | 5.42M |
| March 24, 2026 | 7.75 | 7.83 | 7.83 | 7.86 | 7.65 | 7.38M |
| March 23, 2026 | 7.99 | 7.67 | 7.67 | 7.99 | 7.6 | 13.65M |
| March 20, 2026 | 8.11 | 8.02 | 8.02 | 8.14 | 8.01 | 7.75M |
| March 19, 2026 | 8.19 | 8.11 | 8.11 | 8.23 | 8.1 | 7.59M |
| March 18, 2026 | 8.22 | 8.22 | 8.22 | 8.25 | 8.18 | 6.55M |
| March 17, 2026 | 8.25 | 8.23 | 8.23 | 8.31 | 8.22 | 8.51M |
| March 16, 2026 | 8.26 | 8.23 | 8.23 | 8.28 | 8.19 | 9.19M |
| March 13, 2026 | 8.25 | 8.26 | 8.26 | 8.31 | 8.24 | 6.44M |
| March 12, 2026 | 8.27 | 8.26 | 8.26 | 8.32 | 8.25 | 6.48M |
| March 11, 2026 | 8.3 | 8.27 | 8.27 | 8.31 | 8.25 | 3.6M |
| March 10, 2026 | 8.21 | 8.25 | 8.3 | 8.33 | 8.21 | 2.89M |
| March 09, 2026 | 8.18 | 8.28 | 8.28 | 8.28 | 8.16 | 6.27M |
| March 06, 2026 | 8.21 | 8.26 | 8.26 | 8.28 | 8.18 | 5.66M |
| March 05, 2026 | 8.22 | 8.21 | 8.21 | 8.24 | 8.19 | 5.91M |