Cheng De Lolo Company Limited (000848.SZ) SHZ
7.92
-0.07(-0.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.92
-0.07(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 8.25 | 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 |
| March 04, 2026 | 8.43 | 8.19 | 8.19 | 8.43 | 8.18 | 7.02M |
| March 03, 2026 | 8.35 | 8.33 | 8.33 | 8.4 | 8.3 | 8.95M |
| March 02, 2026 | 8.32 | 8.37 | 8.37 | 8.39 | 8.3 | 12.26M |
| February 27, 2026 | 8.43 | 8.4 | 8.4 | 8.43 | 8.38 | 6.95M |
| February 26, 2026 | 8.46 | 8.4 | 8.4 | 8.47 | 8.37 | 9.88M |
| February 25, 2026 | 8.4 | 8.45 | 8.45 | 8.48 | 8.4 | 9.11M |
| February 24, 2026 | 8.42 | 8.41 | 8.41 | 8.45 | 8.4 | 8.85M |
| February 13, 2026 | 8.46 | 8.39 | 0 | 8.49 | 8.39 | 10.63M |
| February 12, 2026 | 8.56 | 8.46 | 0 | 8.56 | 8.45 | 10.34M |
| February 11, 2026 | 8.55 | 8.56 | 0 | 8.6 | 8.52 | 7.41M |
| February 10, 2026 | 8.6 | 8.55 | 0 | 8.6 | 8.53 | 7.61M |
| February 09, 2026 | 8.62 | 8.6 | 0 | 8.62 | 8.55 | 10.09M |
| February 06, 2026 | 8.64 | 8.56 | 0 | 8.69 | 8.56 | 13M |
| February 05, 2026 | 8.53 | 8.68 | 0 | 8.72 | 8.51 | 26.68M |
| February 04, 2026 | 8.43 | 8.54 | 0 | 8.57 | 8.39 | 13.12M |
| February 03, 2026 | 8.52 | 8.46 | 0 | 8.54 | 8.33 | 17.21M |
| February 02, 2026 | 8.55 | 8.47 | 0 | 8.66 | 8.45 | 19.15M |
| January 30, 2026 | 8.62 | 8.57 | 0 | 8.67 | 8.51 | 16.25M |
| January 29, 2026 | 8.48 | 8.62 | 0 | 8.63 | 8.46 | 18.21M |
| January 28, 2026 | 8.47 | 8.51 | 0 | 8.56 | 8.43 | 10.81M |
| January 27, 2026 | 8.59 | 8.45 | 0 | 8.6 | 8.43 | 14.81M |
| January 26, 2026 | 8.59 | 8.61 | 0 | 8.62 | 8.5 | 14.16M |
| January 23, 2026 | 8.55 | 8.59 | 0 | 8.6 | 8.53 | 14.19M |
| January 22, 2026 | 8.49 | 8.54 | 0 | 8.55 | 8.48 | 11.97M |
| January 21, 2026 | 8.54 | 8.49 | 0 | 8.54 | 8.47 | 9.96M |
| January 20, 2026 | 8.52 | 8.55 | 0 | 8.57 | 8.5 | 11.28M |
| January 19, 2026 | 8.44 | 8.52 | 0 | 8.53 | 8.42 | 10.4M |
| January 16, 2026 | 8.47 | 8.45 | 0 | 8.5 | 8.42 | 9.71M |
| January 15, 2026 | 8.49 | 8.47 | 0 | 8.53 | 8.44 | 9.5M |
| January 14, 2026 | 8.54 | 8.49 | 0 | 8.6 | 8.47 | 18.68M |
| January 13, 2026 | 8.63 | 8.56 | 0 | 8.67 | 8.54 | 14.29M |
| January 12, 2026 | 8.55 | 8.62 | 0 | 8.63 | 8.54 | 14.55M |
| January 09, 2026 | 8.51 | 8.56 | 0 | 8.56 | 8.51 | 11.12M |
| January 08, 2026 | 8.55 | 8.53 | 0 | 8.55 | 8.51 | 7.54M |
| January 07, 2026 | 8.58 | 8.56 | 0 | 8.6 | 8.55 | 10.18M |
| January 06, 2026 | 8.54 | 8.6 | 0 | 8.61 | 8.53 | 11.33M |
| January 05, 2026 | 8.5 | 8.56 | 0 | 8.58 | 8.48 | 9.77M |
| December 31, 2025 | 8.51 | 8.5 | 0 | 8.55 | 8.49 | 6.01M |